The Trade Desk, Inc. (TTD) NASDAQ
22.38
+1.1(+5.17%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
22.38
+1.1(+5.17%)
Currency In USD
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.
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 |