Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Munich - Delayed Quote EUR

The Trade Desk Inc (TT8.MU)

Compare
56.20
-4.02
(-6.68%)
As of 8:20:53 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 10, 202559.3059.3056.2056.2056.2016
Mar 7, 202560.2260.2260.2260.2260.22-
Mar 6, 202561.7861.7860.5660.5660.5635
Mar 5, 202564.4164.4163.0063.0063.0019
Mar 4, 202564.3364.3362.5162.5162.514
Mar 3, 202568.1968.2167.8667.8667.8637
Feb 28, 202569.0269.0269.0269.0269.02-
Feb 27, 202569.5269.6069.5269.6069.608
Feb 26, 202572.0672.2770.0170.0170.01165
Feb 25, 202570.9170.9170.8570.8570.8560
Feb 24, 202568.9270.9168.9270.9170.9145
Feb 21, 202572.6172.8868.9268.9268.92323
Feb 20, 202573.6973.6973.2773.2773.2773
Feb 19, 202576.3476.9074.9974.9974.99123
Feb 18, 202577.3077.6475.7475.7475.7465
Feb 17, 202577.2878.1577.2877.3077.30510
Feb 14, 202579.4379.4378.7879.0079.00667
Feb 13, 202585.9386.4078.2479.7979.791,515
Feb 12, 2025116.38116.50116.38116.50116.5086
Feb 11, 2025118.14118.14118.14118.14118.14-
Feb 10, 2025113.58113.58113.58113.58113.58-
Feb 7, 2025110.46110.46110.46110.46110.46-
Feb 6, 2025110.00110.00110.00110.00110.00-
Feb 5, 2025109.18109.18109.18109.18109.18-
Feb 4, 2025114.24114.24114.24114.24114.24-
Feb 3, 2025112.74112.74112.62112.62112.6225
Jan 31, 2025115.60115.60115.02115.02115.02100
Jan 30, 2025118.02118.02118.02118.02118.02-
Jan 29, 2025116.50116.50115.82115.82115.82217
Jan 28, 2025113.70116.44113.70116.44116.4433
Jan 27, 2025112.24113.12112.24113.12113.125
Jan 24, 2025114.22114.22113.02113.02113.0216
Jan 23, 2025116.00116.00116.00116.00116.00-
Jan 22, 2025119.60119.60119.60119.60119.60-
Jan 21, 2025120.26121.64120.26121.64121.6433
Jan 20, 2025120.64121.54120.64121.54121.5445
Jan 17, 2025117.26117.26117.26117.26117.26-
Jan 16, 2025116.44116.44116.44116.44116.44-
Jan 15, 2025114.06116.76114.06116.44116.4441
Jan 14, 2025115.12115.12115.12115.12115.12-
Jan 13, 2025115.88115.88114.96114.96114.9650
Jan 10, 2025117.12117.12117.12117.12117.12-
Jan 9, 2025117.68117.68117.12117.12117.125
Jan 8, 2025117.98117.98117.68117.68117.68100
Jan 7, 2025121.78121.78121.78121.78121.78-
Jan 6, 2025118.20122.30118.20122.30122.308
Jan 3, 2025114.56115.40114.56115.40115.4010
Jan 2, 2025114.02114.02114.02114.02114.02-
Dec 30, 2024115.52115.52115.52115.52115.5222
Dec 27, 2024118.04118.04117.36117.36117.3625
Dec 23, 2024121.24121.24121.24121.24121.24-
Dec 20, 2024121.24121.24121.24121.24121.24-
Dec 19, 2024123.74123.74123.74123.74123.74-
Dec 18, 2024128.18128.18128.18128.18128.18-
Dec 17, 2024125.74127.00125.74127.00127.0035
Dec 16, 2024126.36126.36124.02124.02124.02125
Dec 13, 2024127.16127.16127.16127.16127.16-
Dec 12, 2024127.16127.16127.16127.16127.16-
Dec 11, 2024126.70127.16126.70127.16127.1620
Dec 10, 2024127.76127.76127.76127.76127.76-
Dec 9, 2024129.56129.56129.24129.24129.2420
Dec 6, 2024129.40129.40129.40129.40129.40-
Dec 5, 2024132.50132.50132.50132.50132.50-
Dec 4, 2024132.50132.50132.50132.50132.50-
Dec 3, 2024128.80131.36128.80131.36131.363
Dec 2, 2024122.18122.18122.18122.18122.18-
Nov 29, 2024122.18122.18122.18122.18122.18-
Nov 28, 2024122.36122.36122.34122.34122.3430
Nov 27, 2024123.30123.30123.30123.30123.30-
Nov 26, 2024124.10124.72124.10124.72124.7218
Nov 25, 2024124.10124.10124.10124.10124.10-
Nov 22, 2024121.14121.14121.14121.14121.14-
Nov 21, 2024116.68116.68116.68116.68116.68-
Nov 20, 2024112.80112.80112.80112.80112.80-
Nov 19, 2024111.38111.38111.38111.38111.38-
Nov 18, 2024113.44113.44113.44113.44113.44-
Nov 15, 2024118.10118.10118.10118.10118.10-
Nov 14, 2024120.74120.74120.08120.08120.0815
Nov 13, 2024123.16123.16123.16123.16123.16-
Nov 12, 2024121.16121.16121.16121.16121.16-
Nov 11, 2024116.58116.58116.58116.58116.58-
Nov 8, 2024111.08111.08111.08111.08111.08-
Nov 7, 2024117.58117.58117.58117.58117.58-
Nov 6, 2024114.12116.18114.12116.18116.1880
Nov 5, 2024109.12109.12109.12109.12109.12-
Nov 4, 2024109.66109.66109.66109.66109.66-
Nov 1, 2024110.74110.74110.74110.74110.74-
Oct 31, 2024111.44111.44110.74110.74110.74182
Oct 30, 2024113.04113.04113.04113.04113.04-
Oct 29, 2024110.96110.96110.96110.96110.96-
Oct 28, 2024110.72110.96110.72110.96110.9632
Oct 25, 2024109.20109.20109.20109.20109.20-
Oct 24, 2024109.20109.20109.20109.20109.20-
Oct 23, 2024110.34110.34110.34110.34110.34-
Oct 22, 2024109.14111.08108.32111.08111.08565
Oct 21, 2024108.92109.52108.92109.14109.1472
Oct 18, 2024108.28108.28108.28108.28108.28-
Oct 17, 2024108.28108.28108.28108.28108.28-
Oct 16, 2024108.04108.04108.04108.04108.04-
Oct 15, 2024108.04108.04108.04108.04108.04-
Oct 14, 2024107.62108.04107.62108.04108.0450
Oct 11, 2024105.52105.52105.52105.52105.52-
Oct 10, 2024105.06105.06105.06105.06105.06-
Oct 9, 2024103.52103.52103.52103.52103.52-
Oct 8, 2024102.04102.04102.04102.04102.04-
Oct 7, 2024102.34102.34102.34102.34102.34-
Oct 4, 2024100.76100.76100.76100.76100.76-
Oct 3, 202497.8197.8197.5197.5197.5110
Oct 2, 202497.8197.8197.8197.8197.81-
Oct 1, 202498.0698.0698.0698.0698.06-
Sep 30, 202498.0698.0698.0698.0698.06-
Sep 27, 202498.1998.1998.1998.1998.19-
Sep 26, 2024100.60100.60100.60100.60100.60-
Sep 25, 202498.2598.2598.2598.2598.25-
Sep 24, 202498.2598.2598.2598.2598.25-
Sep 23, 202498.5098.5098.5098.5098.50-
Sep 20, 202498.5098.5098.5098.5098.50-
Sep 19, 202498.5098.5098.5098.5098.50-
Sep 18, 202495.0295.0294.9794.9794.975
Sep 17, 202495.0295.0295.0295.0295.02-
Sep 16, 202495.0295.0295.0295.0295.02-
Sep 13, 202494.1294.1294.1294.1294.12-
Sep 12, 202492.4392.4392.4392.4392.43-
Sep 11, 202489.7489.7489.7489.7489.74-
Sep 10, 202489.0889.7489.0889.7489.745
Sep 9, 202488.9088.9088.9088.9088.90-
Sep 6, 202492.6992.6992.6992.6992.69-
Sep 5, 202490.9590.9590.9590.9590.95-
Sep 4, 202490.7690.7690.7690.7690.76150
Sep 3, 202494.3894.3892.7392.7392.73220
Sep 2, 202493.9594.6493.9594.6494.6411
Aug 30, 202493.6393.6393.6393.6393.63-
Aug 29, 202491.2891.2891.2891.2891.28-
Aug 28, 202493.4893.4892.7592.7592.755
Aug 27, 202493.5293.5293.5293.5293.52-
Aug 26, 202493.5193.5293.5193.5293.5210
Aug 23, 202493.1693.1693.1693.1693.16-
Aug 22, 202493.1693.1693.1693.1693.16-
Aug 21, 202491.5691.5691.5691.5691.56-
Aug 20, 202491.5691.5691.5691.5691.56-
Aug 19, 202491.5691.5691.5691.5691.56-
Aug 16, 202491.5691.5691.5691.5691.56-
Aug 15, 202489.8189.8189.8189.8189.81-
Aug 14, 202489.3389.3389.3389.3389.33-
Aug 13, 202489.2889.2889.2889.2889.28-
Aug 12, 202491.2091.2090.6690.6690.6620
Aug 9, 202485.7185.7185.7185.7185.71-
Aug 8, 202477.4677.4677.4677.4677.46-
Aug 7, 202478.2778.2778.2778.2778.27-
Aug 6, 202478.1678.1678.1678.1678.16-
Aug 5, 202472.0872.0872.0872.0872.08-
Aug 2, 202479.5279.5279.5279.5279.52-
Aug 1, 202483.9483.9483.9483.9483.94-
Jul 31, 202483.1183.1183.1183.1183.11-
Jul 30, 202485.4585.4585.4585.4585.45-
Jul 29, 202485.6585.6585.6585.6585.65-
Jul 26, 202483.9783.9783.9783.9783.97-
Jul 25, 202482.7982.7982.7982.7982.79-
Jul 24, 202491.3991.3991.3991.3991.39-
Jul 23, 202492.1592.1592.1592.1592.15-
Jul 22, 202488.3488.3488.3488.3488.34-
Jul 19, 202487.9887.9887.9887.9887.98-
Jul 18, 202487.9487.9487.1387.1387.1350
Jul 17, 202492.5092.5092.5092.5092.50-
Jul 16, 202492.5192.5192.5192.5192.51-
Jul 15, 202492.0092.5192.0092.5192.5116
Jul 12, 202490.8390.8390.8390.8390.83-
Jul 11, 202492.6892.6890.8090.8390.8369
Jul 10, 202493.9193.9193.9193.9193.91-
Jul 9, 202491.7093.4391.7093.4393.437
Jul 8, 202491.7091.7091.7091.7091.70-
Jul 5, 202491.5691.5691.5691.5691.56-
Jul 4, 202491.4891.4891.4891.4891.48-
Jul 3, 202491.2991.2991.2991.2991.29-
Jul 2, 202491.2991.2991.2991.2991.29-
Jul 1, 202491.2991.2991.2991.2991.29-
Jun 28, 202491.9591.9591.9591.9591.95-
Jun 27, 202491.2991.2991.2991.2991.29-
Jun 26, 202491.2491.9791.2491.4791.4730
Jun 25, 202489.7889.7889.7889.7889.78-
Jun 24, 202491.3991.3991.3991.3991.39-
Jun 21, 202491.3991.3991.3991.3991.39-
Jun 20, 202492.7292.7292.7292.7292.72-
Jun 19, 202492.1992.2992.1992.2992.2915
Jun 18, 202490.9490.9490.9490.9490.94-
Jun 17, 202489.2789.2789.2789.2789.27-
Jun 14, 202489.6489.6489.2789.2789.2720
Jun 13, 202490.7490.7490.7490.7490.74-
Jun 12, 202486.3386.3386.3386.3386.33-
Jun 11, 202486.3386.3386.3386.3386.33-
Jun 10, 202487.3487.3487.3487.3487.34-
Jun 7, 202489.2889.2889.2889.2889.285
Jun 6, 202489.2889.2889.2889.2889.28-
Jun 5, 202486.8986.8986.8986.8986.89-
Jun 4, 202485.6585.6585.6585.6585.65-
Jun 3, 202486.1286.1286.1286.1286.12-
May 31, 202486.3986.3986.3986.3986.39-
May 30, 202487.3687.3687.3687.3687.36-
May 29, 202487.3588.5087.3588.5088.5085
May 28, 202487.3587.3587.3587.3587.35-
May 27, 202486.7186.7186.7186.7186.71-
May 24, 202486.0486.0486.0486.0486.04-
May 23, 202488.8189.3388.8189.3389.3322
May 22, 202488.6388.6388.6388.6388.63-
May 21, 202489.2989.2989.2989.2989.29-
May 20, 202487.0987.0987.0987.0987.09-
May 17, 202486.3986.3986.3986.3986.39-
May 16, 202483.6683.6683.6683.6683.66-
May 15, 202479.9679.9679.9679.9679.96-
May 14, 202481.2981.2981.2981.2981.29-
May 13, 202481.3981.3981.3981.3981.39-
May 10, 202482.0282.0282.0282.0282.02-
May 9, 202481.1381.1381.1381.1381.13-
May 8, 202484.0084.0084.0084.0084.00-
May 7, 202484.5984.5984.5984.5984.59-
May 6, 202482.5482.5482.5482.5482.54-
May 3, 202482.5482.5482.5482.5482.54-
May 2, 202480.7082.8280.7082.8282.8210
Apr 30, 202479.2279.2279.2279.2279.22-
Apr 29, 202479.7279.7279.7279.7279.72-
Apr 26, 202480.3380.3380.3380.3380.33-
Apr 25, 202476.0676.0676.0676.0676.06-
Apr 24, 202476.7776.7776.7776.7776.77-
Apr 23, 202473.1875.3973.1875.3975.39250
Apr 22, 202473.1873.1873.1873.1873.18-
Apr 19, 202475.2175.2175.2175.2175.21-
Apr 18, 202475.6975.6975.5075.5075.5060
Apr 17, 202477.4677.4677.4677.4677.46-
Apr 16, 202476.3877.4676.3877.4677.46500
Apr 15, 202481.5881.5881.5881.5881.58-
Apr 12, 202481.5881.5881.5881.5881.58-
Apr 11, 202479.9479.9479.9479.9479.94-
Apr 10, 202479.7779.7779.7779.7779.77-
Apr 9, 202479.6379.6379.6379.6379.63-
Apr 8, 202478.9178.9178.9178.9178.91-
Apr 5, 202478.6378.6378.6378.6378.63-
Apr 4, 202480.8680.8680.8680.8680.86-
Apr 3, 202480.8680.8680.8680.8680.86-
Apr 2, 202480.9780.9780.9780.9780.97-
Mar 28, 202480.7080.7080.7080.7080.70-
Mar 27, 202480.7080.7080.7080.7080.70-
Mar 26, 202480.7080.7080.7080.7080.70-
Mar 25, 202478.2278.2278.2278.2278.22-
Mar 22, 202478.2278.2278.2278.2278.22-
Mar 21, 202476.9077.7276.9077.7277.72200
Mar 20, 202473.8673.8673.8673.8673.86-
Mar 19, 202471.5171.5171.5171.5171.51-
Mar 18, 202470.8970.8970.8970.8970.89-
Mar 15, 202471.3671.3671.3671.3671.36-
Mar 14, 202473.6873.6873.6873.6873.68-
Mar 13, 202474.0174.0174.0174.0174.01-
Mar 12, 202474.6774.6774.6774.6774.67-
Mar 11, 202474.4874.4874.4874.4874.48-

Related Tickers

OTX.BE Open Text Corp
24.12
+2.20%
 
OTX.HA Open Text Corp
24.12
+0.71%
 
OTX.DU Open Text Corp
23.79
-0.87%
 
ITU.HM Intuit Inc
535.00
-2.48%
 
OTX.MU Open Text Corp
24.12
+0.84%
 
OTX.SG Open Text Corp
23.77
+0.30%
 
ITU.DE Intuit Inc.
547.20
-0.47%
 
ITU.DU Intuit Inc
535.30
-4.02%
 
OTX.F Open Text Corporation
24.45
+0.74%
 
ITU.F Intuit Inc.
533.50
-5.63%