The Trade Desk, Inc. (TTD) NASDAQ

Currency In USD

TTD Historical Return

If you invested $1000 in The Trade Desk, Inc. (TTD) 10 years ago, it would be worth $5,480.35 as of November 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $163.6, while $1000 invested 1 year ago would be worth $255.5. This corresponds to total returns of 448.03%, -83.64%, -74.45%, respectively, with annualized returns of 18.53%, -30.36%, -74.45%.

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
November 02, 2026	12.38	12.55	12.55	12.84	12.38	11.52M
October 30, 2026	13.06	12.29	12.29	13.11	12.23	15.41M
October 29, 2026	12.62	13.06	13.06	13.1	12.47	15.23M
October 28, 2026	12.5	12.76	12.76	12.78	12.38	13.86M
October 27, 2026	12.75	12.7	12.7	12.85	12.55	9.26M
October 26, 2026	12.88	12.77	12.77	13	12.51	8.85M
October 23, 2026	13	13	13	13.11	12.84	12.95M
October 22, 2026	12.58	13.16	13.16	13.17	12.57	14.23M
October 21, 2026	12.5	12.59	12.59	12.72	12.42	9.39M
October 20, 2026	12.35	12.65	12.65	12.74	12.33	11.9M
October 19, 2026	12.12	12.26	12.26	12.31	12.01	12.09M
October 16, 2026	13.29	12.23	12.23	13.31	12.12	17.74M
October 15, 2026	12.2	13.13	13.13	13.24	12.2	25.42M
October 14, 2026	12.06	12.18	12.18	12.21	11.71	17.38M
October 13, 2026	11.96	12.17	12.17	12.48	11.96	15.23M
October 12, 2026	12.25	11.94	11.94	12.33	11.89	12.95M
October 09, 2026	12.42	12.08	12.08	12.45	11.97	10.38M
October 08, 2026	12.14	12.34	12.34	12.35	12.08	14.81M
October 07, 2026	11.89	12.09	12.09	12.1	11.62	14.38M
October 06, 2026	12.04	11.92	11.92	12.12	11.87	13.39M
October 05, 2026	11.93	11.98	11.98	12.06	11.74	24.45M
October 02, 2026	12.1	11.95	11.95	12.21	11.77	21.98M
October 01, 2026	12.38	12.1	12.1	12.42	12.07	14.17M
September 30, 2026	12.09	12.17	12.17	12.24	11.98	18.47M
September 29, 2026	12.42	12.05	12.05	12.55	11.85	21.6M
September 28, 2026	12.55	12.34	12.34	12.58	12.18	22.74M
September 25, 2026	12.56	12.6	12.6	12.77	12.49	14.14M
September 24, 2026	12.75	12.63	12.63	12.85	12.49	18.85M
September 23, 2026	13.16	12.68	12.68	13.17	12.58	27.94M
September 22, 2026	14.03	13.18	13.18	14.05	13.15	29.22M
September 21, 2026	14.07	13.88	13.88	14.23	13.82	21.6M
September 18, 2026	14.43	13.92	13.92	14.5	13.89	147.85M
September 17, 2026	14.87	14.26	14.26	14.87	14.22	18.32M
September 16, 2026	14.92	14.49	14.49	14.97	14.47	14.82M
September 15, 2026	14.77	15	15	15.31	14.51	19.04M
September 11, 2026	14.02	14.34	14.34	14.39	13.86	11.09M
September 10, 2026	13.81	13.97	13.97	14.07	13.71	10.28M
September 09, 2026	14.01	13.88	13.88	14.09	13.71	15.31M
September 08, 2026	14.32	14.02	14.02	14.39	13.82	19.35M
September 04, 2026	15.18	14.43	14.43	15.26	14.23	24.81M
September 03, 2026	14.86	15.09	15.09	15.19	14.37	22.59M
September 02, 2026	13.66	14.55	14.55	14.59	13.6	21.4M
September 01, 2026	13.53	13.78	13.78	13.94	13.37	15.87M
August 31, 2026	13.97	13.72	13.72	14.17	13.5	23.63M
August 28, 2026	13.43	13.57	13.57	13.81	13.34	12.94M
August 27, 2026	13.12	13.42	13.42	13.66	13.08	19.03M
August 26, 2026	13.14	13.03	13.03	13.51	12.97	13.31M
August 25, 2026	13.13	13.25	13.25	13.39	13.08	11.01M
August 24, 2026	13.16	13.27	13.27	13.42	13.15	14.29M
August 21, 2026	13.33	13.18	13.18	13.37	13.14	12.85M
August 20, 2026	13.55	13.32	13.32	13.62	13.15	14.27M
August 19, 2026	13.4	13.54	13.54	13.76	13.22	14.75M
August 18, 2026	13.44	13.42	13.42	13.78	13.32	19.62M
August 17, 2026	13.79	13.4	13.4	13.97	13.3	23.01M
August 14, 2026	14.5	14.14	14.14	14.63	14	17.26M
August 13, 2026	13.73	14.56	14.56	14.7	13.57	34.2M
August 12, 2026	13.46	13.49	13.49	13.7	13.06	22.96M
August 11, 2026	13.2	13.56	13.56	13.75	13.15	30.99M
August 10, 2026	13.48	13.39	13.39	13.72	12.83	57.04M
August 07, 2026	12.87	13.8	13.8	14.57	12.83	132.94M