The Trade Desk, Inc. (TTD) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in The Trade Desk, Inc. (TTD) since IPO date, it would be worth $6,405.32 as of June 15, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $329.12, while $1000 invested 1 year ago would be worth $274.45. This corresponds to total returns of 540.53%, -67.09%, -72.56%, respectively, with annualized returns of 21.01%, -19.92%, -72.56%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 12, 2026 | 18.77 | 19.28 | 19.28 | 19.99 | 18.31 | 30.72M |
| June 11, 2026 | 19.09 | 18.9 | 18.9 | 19.23 | 18.37 | 18.49M |
| June 10, 2026 | 19.58 | 19.29 | 19.29 | 20.59 | 19.2 | 19.7M |
| June 09, 2026 | 19.17 | 19.89 | 19.89 | 20.13 | 19.06 | 17.02M |
| June 08, 2026 | 19.58 | 19.43 | 19.43 | 19.99 | 19.1 | 23.4M |
| June 05, 2026 | 21.14 | 19.95 | 19.95 | 21.42 | 19.84 | 17.91M |
| June 04, 2026 | 20.95 | 21.03 | 21.03 | 21.91 | 20.54 | 19.14M |
| June 03, 2026 | 21 | 20.56 | 20.56 | 21.03 | 20.05 | 16.91M |
| June 02, 2026 | 22.53 | 21.1 | 21.1 | 22.6 | 21 | 21.65M |
| June 01, 2026 | 21.99 | 23.22 | 23.22 | 23.57 | 21.79 | 22.48M |
| May 29, 2026 | 21.2 | 21.56 | 21.56 | 22.16 | 20.96 | 48.25M |
| May 28, 2026 | 21.24 | 21.15 | 21.15 | 21.76 | 20.8 | 21.63M |
| May 27, 2026 | 22.13 | 22.29 | 22.29 | 23.36 | 22.13 | 17.31M |
| May 26, 2026 | 22 | 22.18 | 22.18 | 22.56 | 21.75 | 16.65M |
| 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 |