The Trade Desk, Inc. (TT8) - Historical data, historical prices

30.81500 EUR

0.365

1.17%

Last update Dec 15, 9:57 PM CET

Market closed

Day range

30.81500

30.38000

31.375

Previous close

31.18000

Open

31.21500

Access this stock data via API

The Trade Desk, Inc.

30.82

0.37

1.17%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Dec 15, 2025	31.22	31.38	30.38	30.82	-1.28%	550
Dec 12, 2025	31.57	31.91	31.18	31.18	-1.22%	8210
Dec 11, 2025	33.16	33.29	31.50	31.69	-4.43%	640
Dec 10, 2025	33.83	33.88	33.38	33.60	-0.68%	522
Dec 09, 2025	33.87	34.10	33.58	33.85	-0.06%	325
Dec 08, 2025	34.56	34.78	33.81	33.81	-2.17%	137
Dec 05, 2025	33.79	35.06	33.79	34.32	1.57%	3271
Dec 04, 2025	33.11	33.77	32.90	33.77	1.99%	3400
Dec 03, 2025	34.38	34.38	33.07	33.07	-3.81%	155
Dec 02, 2025	33.94	34.83	33.94	34.33	1.13%	0
Dec 01, 2025	33.66	34.33	33.36	34.04	1.13%	550
Nov 28, 2025	34.04	34.37	33.80	34.06	0.09%	70
Nov 27, 2025	33.61	33.91	33.61	33.91	0.89%	300
Nov 26, 2025	33.90	33.95	33.62	33.62	-0.83%	57
Nov 25, 2025	33.77	33.90	33.40	33.87	0.28%	820
Nov 24, 2025	34.51	34.91	33.38	33.76	-2.19%	875
Nov 21, 2025	33.16	34.65	33.16	34.40	3.72%	809
Nov 20, 2025	35.21	35.47	33.22	33.22	-5.67%	1254
Nov 19, 2025	34.77	34.93	34.59	34.80	0.07%	169
Nov 18, 2025	34.17	35.29	34.17	35.14	2.82%	784
Nov 17, 2025	36.60	36.60	34.48	34.54	-5.64%	6159

Access /time_series data via our API — starting from the Basic plan.