The Trade Desk, Inc. (TTD) NASDAQ

22.38

+1.1(+5.17%)

Updated at May 22 04:00PM

Currency In USD

TTD Historical Return

If you invested $1000 in The Trade Desk, Inc. (TTD) since IPO date, it would be worth $7,435.22 as of May 25, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $398.72, while $1000 invested 1 year ago would be worth $294.24. This corresponds to total returns of 643.52%, -60.13%, -70.58%, respectively, with annualized returns of 23.03%, -16.79%, -70.58%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

TTD Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 22, 2026	21.35	22.38	22.38	22.4	21.31	16.26M
May 21, 2026	20.88	21.28	21.28	21.41	20.62	10.57M
May 20, 2026	20.77	21.02	21.02	21.04	20.22	21.25M
May 19, 2026	22.57	21.16	21.16	23.24	21.11	19.85M
May 18, 2026	20.99	22.27	22.27	22.58	20.99	19.89M
May 15, 2026	20.46	21.15	21.15	21.17	20.4	17.51M
May 14, 2026	20.44	20.41	20.41	20.64	20.04	13.94M
May 13, 2026	20.9	20.49	20.49	20.9	19.83	18.5M
May 12, 2026	21.77	21.14	21.14	21.88	21.04	16.77M
May 11, 2026	22.75	21.52	21.52	22.89	20.84	21.66M
May 08, 2026	20.98	23.06	23.06	23.11	20.73	41.12M
May 07, 2026	24.08	23.49	23.49	24.66	23.37	35M
May 06, 2026	24.82	24.01	24.01	24.85	23.87	15.36M
May 05, 2026	24.01	24.61	24.61	24.72	23.37	19.57M
May 04, 2026	24.58	24.1	24.1	24.84	23.91	12.14M
May 01, 2026	24.31	24.23	24.23	24.87	24.02	16.94M
April 30, 2026	23.87	23.59	23.59	23.91	23.15	14.59M
April 29, 2026	23.59	24.37	24.37	24.51	23.45	20.19M
April 28, 2026	23.04	23.23	23.23	23.69	22.91	10.81M
April 27, 2026	23.25	23.14	23.14	23.91	22.86	15.47M
April 24, 2026	23.64	23.97	23.97	24.17	22.98	20.88M
April 23, 2026	23.26	22.62	22.62	23.27	22.13	13.21M
April 22, 2026	23.43	23.56	23.56	23.67	23.2	11.31M
April 21, 2026	23.93	23.2	23.2	24.06	22.93	19.18M
April 20, 2026	22.27	24.05	24.05	24.32	22.25	20.8M
April 17, 2026	23.07	22.47	22.47	23.42	22.3	19.39M
April 16, 2026	22.77	22.76	22.76	23.39	22.62	17.64M
April 15, 2026	21.43	22.38	22.38	22.55	21.3	15.37M
April 14, 2026	21.33	21.02	21.02	21.92	20.93	12.51M
April 13, 2026	20.15	21.22	21.22	21.29	20.12	14.47M
April 10, 2026	20.7	20.09	20.09	21.02	19.97	12.7M
April 09, 2026	20.21	20.61	20.61	20.69	19.74	19.59M
April 08, 2026	21.52	20.25	20.25	21.73	20.11	21.19M
April 07, 2026	22.11	20.7	20.7	22.54	20.38	22.39M
April 06, 2026	21.89	22.21	22.21	22.54	21.89	8.16M
April 02, 2026	21.74	22.05	22.05	22.53	21.46	12.58M
April 01, 2026	22.64	21.98	21.98	22.82	21.72	16.61M
March 31, 2026	22	22.69	22.69	23.3	21.98	42.03M
March 30, 2026	21.2	22.01	22.01	22.57	21.2	20.87M
March 27, 2026	21.61	21.29	21.28	21.64	21.03	13.29M
March 26, 2026	21.76	21.74	21.74	22.36	21.55	14.18M
March 25, 2026	22.68	21.97	21.97	23.13	21.54	15.86M
March 24, 2026	23.82	22.34	22.34	23.88	21.57	30.76M
March 23, 2026	24.33	23.95	23.95	24.65	23.73	14.58M
March 20, 2026	23.49	24.11	24.11	24.49	23.2	23.98M
March 19, 2026	23.21	23.51	23.51	24	22.95	17.4M
March 18, 2026	23.34	23.55	23.55	24.5	23	36.02M
March 17, 2026	27.16	25.07	25.07	28.64	24.82	38.41M
March 16, 2026	27.88	27.08	27.08	28	26.93	10.84M
March 13, 2026	26.65	27.34	27.34	27.55	26.2	12.95M
March 12, 2026	27.42	26.53	26.53	28.08	26.47	11.78M
March 11, 2026	28.09	27.28	27.28	28.29	26.83	12.72M
March 10, 2026	28.63	27.66	27.66	28.63	27.12	16.15M
March 09, 2026	28.77	28.56	28.56	28.97	27.98	16.02M
March 06, 2026	29.17	29.28	29.28	29.51	28.04	29.2M
March 05, 2026	31.49	29.79	29.79	32.9	29.25	82.71M
March 04, 2026	25.05	25.17	25.17	25.59	24.57	20.32M
March 03, 2026	24.05	25	25	25.25	23.53	19.23M
March 02, 2026	23.08	24.32	24.32	24.34	22.88	20.26M
February 27, 2026	23.51	23.82	23.82	24.09	22.47	23.91M