Singapore markets close in 1 hour 54 minutes
Straits Times Index
3,259.54 -4.99 (-0.15%) Nikkei
38,073.98 -128.39 (-0.34%) Hang Seng
18,517.93 +204.07 (+1.11%) FTSE 100
8,354.05 0.00 (0.00%) Bitcoin USD
61,608.20 -933.34 (-1.49%) CMC Crypto 200
1,311.55 +11.45 (+0.88%)
The Trade Desk, Inc. (TT8.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:05AM CEST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | 162 |
| 08 May 2024 | 82.64 | 82.64 | 79.72 | 79.72 | 79.72 | - |
| 07 May 2024 | 84.13 | 85.78 | 83.42 | 83.42 | 83.42 | 162 |
| 06 May 2024 | 83.15 | 84.52 | 82.27 | 84.52 | 84.52 | 178 |
| 03 May 2024 | 81.28 | 83.25 | 81.28 | 82.33 | 82.33 | 286 |
| 02 May 2024 | 81.00 | 82.64 | 81.00 | 82.02 | 82.02 | 33 |
| 30 Apr 2024 | 78.15 | 78.63 | 77.75 | 77.75 | 77.75 | - |
| 29 Apr 2024 | 79.78 | 79.78 | 78.65 | 78.72 | 78.72 | 115 |
| 26 Apr 2024 | 80.00 | 80.00 | 79.16 | 79.29 | 79.29 | 30 |
| 25 Apr 2024 | 75.40 | 77.45 | 75.12 | 77.43 | 77.43 | - |
| 24 Apr 2024 | 76.13 | 78.84 | 76.00 | 78.29 | 78.29 | 56 |
| 23 Apr 2024 | 72.80 | 76.41 | 72.80 | 75.61 | 75.61 | 50 |
| 22 Apr 2024 | 72.14 | 73.75 | 72.14 | 73.01 | 73.01 | 99 |
| 19 Apr 2024 | 75.69 | 75.69 | 72.31 | 72.46 | 72.46 | 290 |
| 18 Apr 2024 | 74.70 | 76.53 | 74.70 | 75.65 | 75.65 | 590 |
| 17 Apr 2024 | 77.10 | 78.00 | 75.27 | 75.27 | 75.27 | 40 |
| 16 Apr 2024 | 75.97 | 77.36 | 75.24 | 77.36 | 77.36 | - |
| 15 Apr 2024 | 80.74 | 81.04 | 76.29 | 76.29 | 76.29 | 20 |
| 12 Apr 2024 | 81.57 | 81.57 | 80.54 | 80.98 | 80.98 | - |
| 11 Apr 2024 | 80.18 | 81.77 | 79.90 | 81.77 | 81.77 | 18 |
| 10 Apr 2024 | 79.73 | 80.60 | 79.73 | 80.60 | 80.60 | 115 |
| 09 Apr 2024 | 79.52 | 80.32 | 79.52 | 79.94 | 79.94 | - |
| 08 Apr 2024 | 79.50 | 79.86 | 78.88 | 79.86 | 79.86 | 77 |
| 05 Apr 2024 | 77.78 | 79.98 | 75.77 | 79.28 | 79.28 | 30 |
| 04 Apr 2024 | 79.87 | 80.55 | 78.25 | 78.25 | 78.25 | 166 |
| 03 Apr 2024 | 80.48 | 81.03 | 80.09 | 80.09 | 80.09 | 512 |
| 02 Apr 2024 | 81.69 | 81.69 | 79.08 | 80.92 | 80.92 | 20 |
| 28 Mar 2024 | 80.35 | 81.50 | 80.35 | 80.70 | 80.70 | 75 |
| 27 Mar 2024 | 80.08 | 81.33 | 79.62 | 80.24 | 80.24 | 180 |
| 26 Mar 2024 | 80.40 | 81.58 | 79.64 | 79.64 | 79.64 | 171 |
| 25 Mar 2024 | 78.94 | 80.35 | 78.60 | 80.35 | 80.35 | 155 |
| 22 Mar 2024 | 78.23 | 78.98 | 77.96 | 78.32 | 78.32 | 230 |
| 21 Mar 2024 | 76.02 | 78.52 | 76.00 | 78.04 | 78.04 | 35 |
| 20 Mar 2024 | 73.07 | 77.39 | 73.05 | 76.18 | 76.18 | 360 |
| 19 Mar 2024 | 71.81 | 73.52 | 71.81 | 73.08 | 73.08 | 6 |
| 18 Mar 2024 | 70.11 | 72.35 | 70.00 | 71.73 | 71.73 | 221 |
| 15 Mar 2024 | 70.96 | 71.59 | 70.12 | 70.12 | 70.12 | 65 |
| 14 Mar 2024 | 72.96 | 72.96 | 70.89 | 70.89 | 70.89 | - |
| 13 Mar 2024 | 73.26 | 74.01 | 72.93 | 72.93 | 72.93 | 120 |
| 12 Mar 2024 | 74.18 | 74.31 | 73.04 | 73.04 | 73.04 | - |
| 11 Mar 2024 | 74.25 | 75.04 | 74.23 | 74.23 | 74.23 | - |
| 08 Mar 2024 | 74.40 | 75.70 | 74.40 | 74.50 | 74.50 | - |
| 07 Mar 2024 | 75.06 | 75.67 | 74.73 | 74.73 | 74.73 | 86 |
| 06 Mar 2024 | 74.67 | 75.29 | 74.67 | 75.29 | 75.29 | - |
| 05 Mar 2024 | 76.61 | 76.63 | 74.56 | 74.83 | 74.83 | 191 |
| 04 Mar 2024 | 77.62 | 77.62 | 75.56 | 76.86 | 76.86 | 165 |
| 01 Mar 2024 | 78.64 | 79.21 | 77.21 | 77.62 | 77.62 | 221 |
| 29 Feb 2024 | 78.06 | 79.45 | 77.14 | 79.06 | 79.06 | 148 |
| 28 Feb 2024 | 78.78 | 78.97 | 77.91 | 78.24 | 78.24 | 133 |
| 27 Feb 2024 | 75.42 | 78.78 | 75.42 | 78.76 | 78.76 | 868 |
| 26 Feb 2024 | 74.91 | 75.69 | 74.44 | 75.69 | 75.69 | 172 |
| 23 Feb 2024 | 76.82 | 77.11 | 75.06 | 75.42 | 75.42 | 540 |
| 22 Feb 2024 | 78.90 | 78.90 | 76.55 | 77.20 | 77.20 | 505 |
| 21 Feb 2024 | 76.06 | 76.06 | 74.71 | 75.59 | 75.59 | 375 |
| 20 Feb 2024 | 80.20 | 80.85 | 74.71 | 76.20 | 76.20 | 141 |
| 19 Feb 2024 | 81.21 | 81.21 | 80.50 | 80.51 | 80.51 | 1,951 |
| 16 Feb 2024 | 83.40 | 85.35 | 81.67 | 82.23 | 82.23 | 3,328 |
| 15 Feb 2024 | 68.94 | 70.55 | 68.94 | 70.55 | 70.55 | 170 |
| 14 Feb 2024 | 68.80 | 69.21 | 67.63 | 69.21 | 69.21 | 695 |
| 13 Feb 2024 | 68.92 | 68.92 | 66.12 | 67.88 | 67.88 | 44 |
| 12 Feb 2024 | 66.36 | 69.90 | 65.74 | 68.56 | 68.56 | 137 |
| 09 Feb 2024 | 64.82 | 66.96 | 64.82 | 65.95 | 65.95 | 100 |
| 08 Feb 2024 | 64.85 | 65.75 | 64.23 | 65.05 | 65.05 | 400 |
| 07 Feb 2024 | 63.73 | 65.11 | 63.39 | 64.66 | 64.66 | 325 |
| 06 Feb 2024 | 62.42 | 63.79 | 62.40 | 63.66 | 63.66 | 300 |
| 05 Feb 2024 | 64.60 | 64.80 | 62.38 | 62.80 | 62.80 | 130 |
| 02 Feb 2024 | 62.09 | 64.88 | 61.78 | 64.88 | 64.88 | 333 |
| 01 Feb 2024 | 63.07 | 63.07 | 61.57 | 61.63 | 61.63 | - |
| 31 Jan 2024 | 63.75 | 63.93 | 62.10 | 63.39 | 63.39 | 80 |
| 30 Jan 2024 | 65.82 | 65.83 | 63.97 | 63.97 | 63.97 | - |
| 29 Jan 2024 | 62.39 | 65.86 | 62.39 | 65.86 | 65.86 | 245 |
| 26 Jan 2024 | 63.52 | 63.52 | 62.54 | 62.54 | 62.54 | 30 |
| 25 Jan 2024 | 63.67 | 64.19 | 63.49 | 63.63 | 63.63 | - |
| 24 Jan 2024 | 64.28 | 65.41 | 63.94 | 63.94 | 63.94 | - |
| 23 Jan 2024 | 63.28 | 65.42 | 63.27 | 64.69 | 64.69 | 55 |
| 22 Jan 2024 | 61.49 | 63.91 | 61.49 | 63.76 | 63.76 | 270 |
| 19 Jan 2024 | 60.26 | 61.40 | 60.18 | 61.40 | 61.40 | 132 |
| 18 Jan 2024 | 58.89 | 60.04 | 58.55 | 59.79 | 59.79 | 45 |
| 17 Jan 2024 | 57.78 | 59.22 | 57.14 | 59.22 | 59.22 | 265 |
| 16 Jan 2024 | 60.43 | 60.43 | 58.51 | 58.60 | 58.60 | - |
| 15 Jan 2024 | 60.93 | 61.05 | 60.49 | 60.49 | 60.49 | 112 |
| 12 Jan 2024 | 61.66 | 61.89 | 60.96 | 60.96 | 60.96 | 477 |
| 11 Jan 2024 | 62.61 | 62.96 | 61.23 | 61.97 | 61.97 | 175 |
| 10 Jan 2024 | 62.25 | 62.91 | 62.14 | 62.41 | 62.41 | 20 |
| 09 Jan 2024 | 62.89 | 63.48 | 62.73 | 62.73 | 62.73 | 70 |
| 08 Jan 2024 | 62.24 | 63.16 | 61.65 | 62.87 | 62.87 | 295 |
| 05 Jan 2024 | 62.22 | 62.46 | 61.85 | 61.85 | 61.85 | 505 |
| 04 Jan 2024 | 63.22 | 63.41 | 62.55 | 62.55 | 62.55 | 175 |
| 03 Jan 2024 | 64.37 | 64.37 | 63.37 | 63.37 | 63.37 | - |
| 02 Jan 2024 | 63.92 | 65.03 | 63.92 | 64.43 | 64.43 | 250 |
| 29 Dec 2023 | 66.75 | 66.75 | 66.06 | 66.06 | 66.06 | 45 |
| 28 Dec 2023 | 66.54 | 66.90 | 66.16 | 66.16 | 66.16 | 25 |
| 27 Dec 2023 | 67.16 | 67.16 | 66.40 | 66.58 | 66.58 | 310 |
| 22 Dec 2023 | 68.80 | 69.46 | 66.22 | 66.63 | 66.63 | 90 |
| 21 Dec 2023 | 69.55 | 70.25 | 68.77 | 69.43 | 69.43 | 145 |
| 20 Dec 2023 | 70.57 | 71.08 | 69.23 | 69.23 | 69.23 | - |
| 19 Dec 2023 | 68.78 | 70.68 | 67.89 | 70.51 | 70.51 | 82 |
| 18 Dec 2023 | 69.51 | 69.51 | 68.15 | 69.27 | 69.27 | 10 |
| 15 Dec 2023 | 68.82 | 70.30 | 68.39 | 68.64 | 68.64 | 1 |
| 14 Dec 2023 | 68.58 | 70.00 | 68.07 | 69.10 | 69.10 | 833 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.