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 $4,833.89 as of September 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $186.06, while $1000 invested 1 year ago would be worth $270.6. This corresponds to total returns of 383.39%, -81.39%, -72.94%, respectively, with annualized returns of 17.15%, -28.55%, -72.94%.

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
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
August 06, 2026	18.52	17.67	17.67	19	17.39	73.61M
August 05, 2026	19.52	18.96	18.96	19.55	18.71	16.09M
August 04, 2026	17.96	19.34	19.34	19.37	17.87	21.19M
August 03, 2026	18.65	18.3	18.3	18.95	18.24	13.79M
July 31, 2026	18.08	18.04	18.04	18.29	17.71	15.61M
July 30, 2026	18.4	18.28	18.28	18.65	18.02	17.19M
July 29, 2026	18.67	19.09	19.09	19.51	18.54	18.39M
July 28, 2026	18.1	18.91	18.91	19.06	18.01	19.9M
July 27, 2026	17.79	17.88	17.88	18.43	17.63	12.63M
July 23, 2026	17.58	16.79	16.79	17.6	16.7	17.19M
July 22, 2026	18.46	17.58	17.58	18.5	17.43	12.36M
July 21, 2026	18.32	18.25	18.25	18.75	18.1	11.77M
July 20, 2026	18.57	18.64	18.64	19.12	18.13	11.17M
July 17, 2026	18.91	18.59	18.59	19.2	18.35	13.56M
July 16, 2026	19.7	19.12	19.12	19.99	19.02	8.14M
July 15, 2026	19.34	19.37	19.37	19.76	19.13	10.3M
July 14, 2026	19.07	18.94	18.94	19.47	18.91	13.08M
July 13, 2026	20.28	19.79	19.79	20.54	19.73	12.21M
July 10, 2026	20.23	19.53	19.53	20.38	19.39	8.44M
July 09, 2026	18.6	19.75	19.75	19.8	18.5	9M
July 08, 2026	19.22	19.07	19.07	19.27	18.78	10.98M
July 07, 2026	19.74	19.18	19.18	19.94	18.98	10M
July 06, 2026	18.76	19.31	19.31	19.47	18.51	13.08M
July 02, 2026	19.08	19.1	19.1	19.36	19	10.8M
July 01, 2026	18.65	19.15	19.15	19.64	18.15	18.54M
June 30, 2026	18.01	18.08	18.08	18.38	17.47	28.6M
June 29, 2026	18.97	18.65	18.65	19.33	18.51	15.54M
June 26, 2026	17.4	18.37	18.37	18.47	17.37	27.22M
June 25, 2026	17.51	17.33	17.33	17.88	16.98	14.84M
June 24, 2026	17.97	17.7	17.7	18.4	17.66	14.07M
June 23, 2026	17.7	17.93	17.93	18.22	17.21	22.85M
June 22, 2026	18.22	18.02	18.02	18.68	17.69	20.92M
June 18, 2026	18.06	18.51	18.51	18.57	17.77	49.41M
June 17, 2026	18.93	18.16	18.16	19.02	18.15	17.37M
June 16, 2026	19.23	18.96	18.96	19.47	18.72	17.18M
June 15, 2026	19.47	19.27	19.27	19.64	18.89	23.91M
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