The Trade Desk, Inc. (TTD) NASDAQ

Currency In USD

TTD Historical Return

If you invested $1000 in The Trade Desk, Inc. (TTD) since IPO date, it would be worth $4,584.72 as of August 10, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $157.66, while $1000 invested 1 year ago would be worth $259.5. This corresponds to total returns of 358.47%, -84.23%, -74.05%, respectively, with annualized returns of 16.64%, -30.88%, -74.05%.

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
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
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