UK markets closed

The Trade Desk Inc (TT8.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
79.73+2.50 (+3.24%)
As of 07:30PM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202479.9979.9979.4379.7379.735
25 Apr 202475.4877.2375.3477.2377.23-
24 Apr 202476.7278.7176.7278.5378.53-
23 Apr 202473.1076.1473.1076.1476.14-
22 Apr 202472.9973.0872.5873.0873.08-
19 Apr 202474.5974.9873.0273.0273.02-
18 Apr 202475.4075.8275.1575.8275.82-
17 Apr 202477.0877.1275.8175.8175.81-
16 Apr 202475.8276.8675.0676.8676.86-
15 Apr 202481.2481.4377.3177.3177.31-
12 Apr 202481.5881.8280.5380.5380.53-
11 Apr 202479.9581.4079.9581.4081.40-
10 Apr 202479.8080.2079.5380.2080.20-
09 Apr 202479.6480.2479.6479.9679.96-
08 Apr 202478.7379.8078.6079.8079.80-
05 Apr 202478.1479.9477.9679.9479.94-
04 Apr 202480.1980.4280.0680.4280.42-
03 Apr 202480.2280.3580.0580.0580.05-
02 Apr 202480.9781.0879.0680.4680.46-
28 Mar 202480.3481.4580.3481.4581.45-
27 Mar 202480.4980.5179.7880.1780.17-
26 Mar 202480.8181.5680.5981.5681.56-
25 Mar 202478.2080.1378.2080.1380.13-
22 Mar 202478.2178.5778.2178.5778.57-
21 Mar 202476.9278.2976.9278.2978.29-
20 Mar 202473.8575.7873.2575.5075.50-
19 Mar 202471.5373.4071.5273.4073.40-
18 Mar 202470.1272.3170.1272.3172.31-
15 Mar 202470.8570.8870.3670.3670.36-
14 Mar 202473.0373.1971.5271.5271.52-
13 Mar 202473.5073.8373.5073.8373.83-
12 Mar 202474.6674.6673.7573.7573.75-
11 Mar 202474.2974.9573.1574.9574.95-
08 Mar 202473.8476.2473.8474.5474.54-
07 Mar 202474.4775.4074.4775.4075.40-
06 Mar 202474.9775.1474.9275.1475.14-
05 Mar 202475.8075.8574.5574.5574.55-
04 Mar 202476.7276.7275.7876.5176.51-
01 Mar 202479.1879.2277.7877.7877.78-
29 Feb 202477.2779.0877.2779.0879.08-
28 Feb 202478.4578.6077.7878.6078.60-
27 Feb 202475.2178.1975.2178.1978.19-
26 Feb 202474.6175.0874.6175.0875.08-
23 Feb 202476.7177.0575.0275.9675.965
22 Feb 202477.9977.9976.7076.7076.70-
21 Feb 202475.0675.0674.5874.6774.67-
20 Feb 202479.9380.2074.6774.6774.67-
19 Feb 202481.5081.5380.4680.4680.46123
16 Feb 202483.2983.2980.6283.2783.27-
15 Feb 202468.9670.2768.9670.2770.27-
14 Feb 202467.9569.4367.9568.0068.00161
13 Feb 202467.7968.2667.7968.0468.04-
12 Feb 202465.6969.4265.6969.4269.42-
09 Feb 202465.2466.5765.2466.5766.57-
08 Feb 202463.9465.4963.9465.4965.49-
07 Feb 202462.8063.6362.7663.6363.63-
06 Feb 202462.9263.3162.6963.3163.31-
05 Feb 202464.5164.5162.5162.5162.51-
02 Feb 202463.4964.6963.4964.6964.69-
01 Feb 202463.4363.7961.9161.9161.91-
31 Jan 202461.9663.8961.9663.8963.89-
30 Jan 202465.8965.8964.5064.5464.5420
29 Jan 202462.5765.1062.5765.1065.10-
26 Jan 202462.6763.4362.6763.0063.00-
25 Jan 202463.4364.3563.4363.5163.51-
24 Jan 202465.1165.1264.2364.8264.82100
23 Jan 202463.5065.2363.5064.2364.23-
22 Jan 202461.5764.4461.5763.3263.32-
19 Jan 202460.3460.3660.1660.3660.36-
18 Jan 202458.9859.8058.5258.5258.52-
17 Jan 202457.8558.0056.7558.0058.00-
16 Jan 202460.5260.5258.9858.9858.98-
15 Jan 202460.9160.9260.4560.4560.45-
12 Jan 202461.7062.3061.1061.1061.10-
11 Jan 202462.6862.6861.8661.8661.86-
10 Jan 202462.3362.5361.8762.4962.49-
09 Jan 202462.9762.9762.4262.8862.88-
08 Jan 202461.6162.8261.4762.8262.82-
05 Jan 202462.3262.3261.8261.8261.82-
04 Jan 202463.3263.3262.4462.9062.90-
03 Jan 202464.4664.4663.5164.0064.00-
02 Jan 202464.0164.7564.0164.5464.54-
29 Dec 202366.1566.3865.9766.1166.11-
28 Dec 202366.6366.6466.1666.1666.16-
27 Dec 202366.5066.7466.4866.5066.50-
22 Dec 202368.8868.9066.5366.5366.53-
21 Dec 202369.6469.8368.9268.9268.92-
20 Dec 202370.6770.8370.6070.8370.83-
19 Dec 202368.8670.2768.8470.1870.18-
18 Dec 202369.0069.0168.9269.0169.01-
15 Dec 202368.9269.0168.6668.6668.66-
14 Dec 202368.6269.7268.5568.6068.60-
13 Dec 202366.1366.2766.0166.0166.01-
12 Dec 202366.5767.0365.5965.7265.7280
11 Dec 202365.1066.7965.1066.7966.79-
08 Dec 202363.1364.9463.0764.9464.94-
07 Dec 202363.1963.5263.1963.5263.52-
06 Dec 202363.4464.0863.4464.0864.08-
05 Dec 202362.5763.1662.5763.1463.14-
04 Dec 202364.5264.6763.4763.5363.53-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...