TipRanks
Go Ultimate55% OFF

Trade Desk (TT8) Historical Prices

DE:TT8 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202611.5111.7011.1411.1411.14-3.30%7,9180.21
Oct 29, 202611.4111.5311.2511.5211.52+1.68%3,4070.08
Oct 28, 202611.4411.4611.2611.3311.33-0.35%4,5920.11
Oct 27, 202611.4411.5211.3311.3711.37+0.80%1,5920.04
Oct 26, 202611.5811.6111.2311.2811.28-2.59%2,7750.07
Oct 23, 202611.6711.7911.4611.5811.58+0.26%271,5806.71
Oct 22, 202611.1511.5511.1411.5511.55+3.13%5,6440.13
Oct 21, 202611.2511.2511.1011.2011.20+0.54%3,5140.08
Oct 20, 202610.9811.1910.8911.1411.14+2.48%8,8580.21
Oct 19, 202610.9511.0210.7610.8710.87-5.40%4,2170.10
Oct 16, 202611.6611.7611.4711.4911.49-1.03%5,5770.13
Oct 15, 202610.8311.6410.6411.6111.61+9.43%15,6830.35
Oct 14, 202610.9511.0110.5610.6110.61-4.07%26,4830.57
Oct 13, 202610.6811.1010.6211.0611.06+2.41%2,0770.04
Oct 12, 202610.7911.0810.7210.8010.80-0.46%24,2340.52
Oct 09, 202611.0111.1110.8510.8510.85+0.09%4,8910.10
Oct 08, 202610.7510.9210.7310.8410.84+3.34%4,8820.10
Oct 07, 202610.6410.6810.4210.4910.49-1.13%8,8680.19
Oct 06, 202610.6910.7410.6110.6110.61-0.66%2,3740.05
Oct 05, 202610.6510.7310.4710.6810.68+1.42%17,5060.36
Oct 02, 202610.7110.8310.5310.5310.53-2.50%12,2210.25
Oct 01, 202610.8211.0210.7210.8010.80+1.22%69,3111.46
Sep 30, 202610.7210.7710.5910.6710.67-2.65%10,7660.23
Sep 29, 202610.8811.0210.8210.9610.96+1.20%12,4420.25
Sep 28, 202611.0411.5310.8010.8310.83-2.70%10,4880.21
Sep 25, 202611.0911.1611.0411.1311.13-0.45%29,6480.58
Sep 24, 202611.1211.2111.0611.1811.18+0.45%9,1030.18
Sep 23, 202611.5811.6311.0711.1311.13-4.46%10,9930.22
Sep 22, 202612.1312.2411.5711.6511.65-3.88%9,2880.18
Sep 21, 202612.2112.3212.1012.1212.12-0.98%6,4820.13
Sep 18, 202612.5012.6412.2412.2412.24-2.86%9,4870.18
Sep 17, 202612.7512.8612.4512.6012.60-2.33%11,7210.22
Sep 16, 202613.0113.0112.7812.9012.90-0.77%5,6570.11
Sep 15, 202612.9113.0012.6113.0013.00+2.52%7,9620.15
Sep 14, 202612.3512.7312.3512.6812.68+4.02%14,6250.27
Sep 11, 202612.1012.2111.9712.1912.19+1.75%5,7470.11
Sep 10, 202611.9712.0711.6511.9811.98+0.08%19,3000.36
Sep 09, 202612.0512.0811.8311.9711.97-0.25%11,5550.21
Sep 08, 202612.3412.3811.9312.0012.00-1.64%15,9920.30
Sep 07, 202612.4912.4912.2012.2012.20-1.13%7,5750.14
Sep 04, 202612.9813.5012.3412.3412.34-2.22%127,1912.42
Sep 03, 202612.5912.8612.4012.6212.62+1.77%14,7230.28
Sep 02, 202611.9412.4411.7212.4012.40+5.35%45,8450.85
Sep 01, 202611.8911.9611.6211.7711.77-0.59%72,0051.32
Aug 31, 202611.6712.4211.6511.8411.84+0.00%93,2621.74
Aug 28, 202611.5411.8711.5011.8411.84+1.89%25,0650.46
Aug 27, 202611.1911.6211.1911.6211.62+4.03%21,2020.39
Aug 26, 202611.3011.4011.1711.1711.17-1.15%7,7060.14
Aug 25, 202611.3711.4311.2211.3011.30-1.40%48,8970.90
Aug 24, 202611.3311.4611.2811.4611.46+0.88%99,1391.86