Stuttgart - Delayed Quote EUR

The Trade Desk Inc (TT8.SG)

Compare
114.02
-0.60
(-0.52%)
At close: January 31 at 9:34:14 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 2025115.04115.04114.02114.02114.02-
Jan 30, 2025118.42118.42114.56114.62114.62100
Jan 29, 2025116.08118.58116.08118.58118.582
Jan 28, 2025110.90116.20110.90116.02116.02400
Jan 27, 2025110.90112.32110.90112.32112.32-
Jan 24, 2025113.36114.02113.36114.02114.0215
Jan 23, 2025115.18115.18113.22113.30113.30141
Jan 22, 2025119.50119.86116.56116.56116.568
Jan 21, 2025119.40119.76119.32119.32119.32-
Jan 20, 2025121.08121.08118.94119.02119.02-
Jan 17, 2025117.30120.72117.30120.72120.7266
Jan 16, 2025116.48118.32116.48118.20118.2050
Jan 15, 2025113.50116.38113.50116.38116.38-
Jan 14, 2025115.30116.08112.72112.72112.72135
Jan 13, 2025114.92115.32114.92115.20115.20730
Jan 10, 2025116.72116.72115.96115.96115.9630
Jan 9, 2025117.34117.34117.00117.00117.00100
Jan 8, 2025117.18117.18117.18117.18117.18-
Jan 7, 2025120.84120.84120.84120.84120.84-
Jan 6, 2025117.96117.96117.96117.96117.9660
Jan 3, 2025114.70117.40114.70117.40117.40-
Jan 2, 2025113.52115.30113.52114.56114.5653
Dec 30, 2024115.52115.52115.52115.52115.52-
Dec 27, 2024117.58117.58117.30117.30117.3067
Dec 23, 2024120.24120.24117.28117.28117.2820
Dec 20, 2024120.40120.40118.78119.20119.2064
Dec 19, 2024122.84123.50122.84123.50123.50100
Dec 18, 2024128.04128.04128.04128.04128.04-
Dec 17, 2024125.70127.88125.70127.88127.8832
Dec 16, 2024125.32125.86123.88125.74125.74268
Dec 13, 2024127.20127.20125.82125.86125.86-
Dec 12, 2024126.66127.50126.36127.12127.12-
Dec 11, 2024126.00128.10126.00127.74127.74-
Dec 10, 2024126.84128.02124.58124.58124.5811
Dec 9, 2024128.44128.44126.82127.20127.20-
Dec 6, 2024128.50131.08128.50131.08131.08-
Dec 5, 2024132.02132.02128.20128.20128.20-
Dec 4, 2024132.34132.46132.10132.46132.46-
Dec 3, 2024128.40131.82128.40131.52131.5245
Dec 2, 2024121.26121.26121.26121.26121.26-
Nov 29, 2024121.00121.00121.00121.00121.00-
Nov 28, 2024121.48121.48121.10121.10121.10-
Nov 27, 2024122.40122.40119.00120.62120.622
Nov 26, 2024123.16124.18122.60122.96122.9650
Nov 25, 2024123.76124.96122.84124.26124.2677
Nov 22, 2024121.40122.96121.40122.72122.7280
Nov 21, 2024116.76121.90116.76121.50121.5010
Nov 20, 2024113.18118.56113.18118.56118.5651
Nov 19, 2024110.68112.50110.68111.68111.68-
Nov 18, 2024112.58112.58110.48110.48110.4868
Nov 15, 2024117.16117.40112.34112.34112.34142
Nov 14, 2024120.12120.12119.56120.00120.00-
Nov 13, 2024122.58122.90120.90120.90120.9070
Nov 12, 2024121.36123.32120.50123.32123.3210
Nov 11, 2024116.80120.14116.80120.14120.14-
Nov 8, 2024109.80112.58107.18107.18107.1873
Nov 7, 2024117.96122.12116.62122.08122.08126
Nov 6, 2024113.98116.16113.98115.90115.9046
Nov 5, 2024108.54110.28108.54109.72109.7275
Nov 4, 2024108.82110.08108.82109.40109.4030
Nov 1, 2024110.64111.36110.12110.12110.12200
Oct 31, 2024110.28110.54110.28110.34110.3430
Oct 30, 2024113.40113.40112.78112.78112.78-
Oct 29, 2024110.94112.96110.86112.96112.9614
Oct 28, 2024111.40111.40109.88109.88109.88-
Oct 25, 2024108.92110.40108.92110.40110.40-
Oct 24, 2024109.04109.24108.54109.24109.24-
Oct 23, 2024109.38110.28108.20108.20108.2036
Oct 22, 2024108.36110.48108.36110.10110.10-
Oct 21, 2024108.76109.10108.02109.10109.1044
Oct 18, 2024108.46109.18108.46109.18109.18-
Oct 17, 2024108.22109.26108.22108.52108.52-
Oct 16, 2024107.96108.50107.96108.50108.50-
Oct 15, 2024107.86108.74107.86108.64108.6486
Oct 14, 2024107.68108.46107.68108.00108.0061
Oct 11, 2024105.52107.36105.52107.18107.1846
Oct 10, 2024105.02106.46105.02106.04106.04393
Oct 9, 2024103.52105.68103.52105.62105.62-
Oct 8, 2024101.30103.92101.30103.78103.787
Oct 7, 2024102.44102.94101.70101.70101.7030
Oct 4, 2024100.76103.16100.76102.80102.8025
Oct 3, 202497.7199.8097.7199.8099.80-
Oct 2, 202497.3498.7497.3498.7498.745
Oct 1, 202497.2998.1397.0498.1398.1319
Sep 30, 202497.2998.1097.0498.1098.1019
Sep 27, 202497.4498.6797.4497.7397.73-
Sep 26, 202497.46100.2097.4697.5397.53-
Sep 25, 202497.4699.1097.4699.1099.10-
Sep 24, 202497.4698.5997.4698.5998.59-
Sep 23, 202498.2398.2397.2997.6697.66-
Sep 20, 202497.8997.9197.8997.9197.91-
Sep 19, 202498.5099.0998.4898.4898.485
Sep 18, 202494.9097.5294.9097.2097.2045
Sep 17, 202494.4395.2994.4394.9794.9720
Sep 16, 202494.9795.1994.8694.8694.86-
Sep 13, 202494.1296.4494.1296.4496.4415
Sep 12, 202492.4294.0892.4293.9793.97-
Sep 11, 202489.1692.2489.1692.2492.24793
Sep 10, 202488.2790.1888.2790.1890.18-
Sep 9, 202488.2789.9088.2789.9089.90-
Sep 6, 202492.6792.7889.7290.6690.6685
Sep 5, 202490.9693.2690.9692.6892.68120
Sep 4, 202490.1292.1090.1292.1092.10-
Sep 3, 202493.6793.6791.1191.1191.11-
Sep 2, 202493.9594.1493.9594.0994.091
Aug 30, 202493.6293.6593.6293.6593.65-
Aug 29, 202490.5893.2690.5893.2693.26-
Aug 28, 202492.7393.0491.3691.9091.908
Aug 27, 202492.8693.4192.8692.9092.9015
Aug 26, 202493.5394.0892.8693.0193.0121
Aug 23, 202493.0793.8793.0793.1593.154
Aug 22, 202493.2293.4292.6692.6692.6611
Aug 21, 202491.6193.2291.6193.2293.226
Aug 20, 202491.2192.6191.2191.7191.71-
Aug 19, 202491.0291.0291.0291.0291.02-
Aug 16, 202491.5892.7891.4292.7892.785
Aug 15, 202489.7991.8989.3091.8991.8910
Aug 14, 202489.3189.5489.0789.1989.19-
Aug 13, 202488.6089.2388.6089.2389.23-
Aug 12, 202491.2091.2089.6289.6289.62300
Aug 9, 202485.7386.8685.6486.8686.8612
Aug 8, 202477.0177.8477.0177.8477.84300
Aug 7, 202478.2279.6477.3677.3677.36167
Aug 6, 202477.9678.0777.2378.0778.0720
Aug 5, 202470.2070.2070.0570.0570.05241
Aug 2, 202478.9879.6275.2775.7275.72211
Aug 1, 202484.3684.6080.2280.2280.22254
Jul 31, 202482.4883.6282.4883.1283.12-
Jul 30, 202484.8184.8182.1383.3483.3410
Jul 29, 202485.6586.0685.5385.9885.98187
Jul 26, 202483.9783.9783.9783.9783.97-
Jul 25, 202482.7884.5982.7883.9983.9912
Jul 24, 202491.4091.4083.5983.5983.5920
Jul 23, 202488.3493.5788.3493.0293.0217
Jul 22, 202488.3489.7888.3489.7889.78-
Jul 19, 202487.9988.8387.9788.5588.5550
Jul 18, 202487.2887.6687.0887.5987.5930
Jul 17, 202491.8091.8091.8091.8091.80-
Jul 16, 202491.8992.6291.7692.4892.48140
Jul 15, 202492.0092.0391.6991.6991.693
Jul 12, 202490.3091.5490.3091.5491.54-
Jul 11, 202492.0192.0190.7290.8790.875
Jul 10, 202493.9293.9290.8492.3692.36-
Jul 9, 202491.5291.5291.5291.5291.52-
Jul 8, 202491.7691.7691.5791.5791.57-
Jul 5, 202491.5691.5691.5691.5691.56-
Jul 4, 202491.5091.5091.5091.5091.50-
Jul 3, 202491.1491.1491.1491.1491.14-
Jul 2, 202490.6990.6990.6990.6990.69-
Jul 1, 202490.7091.1490.7091.0791.07998
Jun 28, 202491.9291.9291.9191.9191.91100
Jun 27, 202490.5691.3490.5691.3491.344
Jun 26, 202491.2492.1891.2491.3591.352
Jun 25, 202489.1191.6589.1190.7490.7442
Jun 24, 202491.0891.0889.6189.6189.61-
Jun 21, 202490.6691.1390.5691.1391.13170
Jun 20, 202492.7192.7192.2092.2092.2070
Jun 19, 202492.2192.3492.0192.0192.0190
Jun 18, 202490.9892.2390.9892.2392.2350
Jun 17, 202489.0892.0088.7992.0092.0070
Jun 14, 202489.0589.2088.7688.7688.76397
Jun 13, 202490.7690.7688.5788.5788.577
Jun 12, 202485.7390.0085.7389.7689.7645
Jun 11, 202485.6586.3185.5386.3186.3130
Jun 10, 202486.6086.6086.3286.3286.3225
Jun 7, 202489.0089.1489.0089.1489.14200
Jun 6, 202489.3389.8089.2189.2189.21313
Jun 5, 202486.9086.9086.9086.9086.90-
Jun 4, 202484.9784.9784.6984.6984.6912
Jun 3, 202485.5386.1885.5386.1886.1812
May 31, 202485.7485.7484.9084.9084.90-
May 30, 202486.7986.7986.3586.4386.43-
May 29, 202486.8188.1386.2887.7787.77-
May 28, 202487.3587.8687.3287.3287.32-
May 27, 202486.7187.9086.7187.7487.7445
May 24, 202485.3487.5485.3187.3687.3643
May 23, 202488.8188.8185.4985.7385.731,100
May 22, 202487.8388.5987.7787.7987.7930
May 21, 202489.2989.2987.3987.6287.6222
May 20, 202487.0689.5487.0689.5489.54100
May 17, 202486.3587.1186.3587.0887.08-
May 16, 202483.6887.4783.1786.7886.78310
May 15, 202479.3382.2879.1282.2882.2837
May 14, 202480.6480.6479.1279.4779.47-
May 13, 202480.7381.5480.7381.5481.54-
May 10, 202482.0183.0582.0183.0583.0531
May 9, 202480.4580.4580.4580.4580.45-
May 8, 202483.3583.3580.4880.4880.48-
May 7, 202484.6284.9884.6284.8084.806
May 6, 202482.1583.9082.1583.9083.9020
May 3, 202482.0082.1581.6182.1582.15-
May 2, 202481.0081.4981.0081.4981.49-
Apr 30, 202478.6078.6077.8977.8977.89-
Apr 29, 202479.1179.1178.2078.2078.20-
Apr 26, 202480.3880.3879.6579.7679.76-
Apr 25, 202475.4777.6475.4777.6477.646
Apr 24, 202476.7778.8376.7778.8378.83-
Apr 23, 202473.6076.2573.5876.2576.25100
Apr 22, 202472.6772.7471.9772.1172.11112
Apr 19, 202474.7774.8472.2872.2872.28130
Apr 18, 202475.2775.7575.2775.7575.75-
Apr 17, 202477.3377.3375.6075.7875.78-
Apr 16, 202475.7977.4375.7977.0577.05-
Apr 15, 202481.2581.2576.4876.4876.48-
Apr 12, 202481.5881.5880.7580.7580.75150
Apr 11, 202479.9281.6979.9281.6981.69-
Apr 10, 202479.8280.4779.0780.0180.0115
Apr 9, 202479.6480.1779.6480.1780.17-
Apr 8, 202478.9379.9678.9379.9679.9650
Apr 5, 202478.0478.0477.9777.9777.9720
Apr 4, 202480.2480.2480.2480.2480.24-
Apr 3, 202480.2380.4380.2380.4380.431
Apr 2, 202481.0181.3978.8680.7280.72122
Mar 28, 202480.3581.0380.3581.0381.03240
Mar 27, 202480.5080.5079.8179.8179.81-
Mar 26, 202480.7881.2880.7881.2881.2860
Mar 25, 202478.2180.0578.2180.0580.05150
Mar 22, 202476.9378.9776.9378.4978.493
Mar 21, 202476.9377.3676.9377.3677.36-
Mar 20, 202473.8676.1173.8674.8074.80-
Mar 19, 202471.5172.9671.5172.9172.911,137
Mar 18, 202470.5072.4470.5072.2672.26-
Mar 15, 202470.8070.8770.7370.7370.73153
Mar 14, 202473.0573.0573.0573.0573.05-
Mar 13, 202473.4474.0873.2273.2273.228
Mar 12, 202474.6774.6773.3773.6773.6722
Mar 11, 202474.2374.2374.0274.0274.0288
Mar 8, 202473.9275.4973.9274.6974.69-
Mar 7, 202474.5075.8674.5074.5674.5682
Mar 6, 202474.9775.4074.9775.2875.2820
Mar 5, 202475.9376.2174.5574.6274.6244
Mar 4, 202476.7477.1176.3676.6776.671,180
Mar 1, 202479.1479.1479.1479.1479.14-
Feb 29, 202477.3078.7977.3078.7978.79229
Feb 28, 202478.4878.4878.2278.2278.2250
Feb 27, 202475.2278.6575.2278.6578.6536
Feb 26, 202474.6175.0274.6174.9874.9858
Feb 23, 202476.7477.3575.1075.4375.43458
Feb 22, 202478.0078.0076.2976.2976.29643
Feb 21, 202475.0675.0675.0675.0675.06-
Feb 20, 202479.9179.9174.7974.7974.79440
Feb 19, 202481.5181.5180.5780.7080.70265
Feb 16, 202483.3186.5681.7581.7581.75167
Feb 15, 202469.0070.0669.0069.6169.6130
Feb 14, 202467.9668.6567.9668.4568.4515
Feb 13, 202467.8068.3867.7368.0068.001,298
Feb 12, 202465.7070.1065.7069.0569.05236
Feb 9, 202464.8466.5664.8466.5666.5630
Feb 8, 202463.9565.8363.9565.1665.161,334
Feb 7, 202462.8165.1362.8164.8764.87100
Feb 6, 202462.9263.2962.9263.2963.29-
Feb 5, 202464.5264.5262.3762.8662.86-
Feb 2, 202463.5064.0563.5064.0564.05100
Feb 1, 202463.4363.9161.6661.6661.6630
Jan 31, 202462.0162.5362.0162.5362.5340

Related Tickers

TMV.F TeamViewer SE
11.28
-2.84%
 
ZOO.L ZOO Digital Group plc
28.50
0.00%
 
5Q5.F Snowflake Inc.
177.78
+5.11%
 
GRND Grindr Inc.
17.84
+0.51%
 
PAYC Paycom Software, Inc.
207.56
+1.12%
 
SAP.DE SAP SE
268.50
+0.17%
 
GRAB Grab Holdings Limited
4.5800
-1.29%
 
DOCU DocuSign, Inc.
96.73
+0.92%
 
SAP SAP SE
276.06
-1.18%
 
ZM Zoom Communications Inc.
86.94
-0.40%