Trade Desk Stock Price History
NASDAQ: TTDTechnologyComputer Software: Programming Data ProcessingUSD
12.08-0.26 (-2.11%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TTD price history at a glance
The price history for Trade Desk (TTD) on this page begins on September 19, 2016, when the stock closed at $2.77; it most recently closed at $12.08 on October 5, 2026. The highest price in this record is $141.53, reached on December 2, 2024; the latest close is 91.5% below that peak. Across the 9 complete calendar years in the table, TTD finished higher in 7 and lower in 2. Its best year was 2020 (+194.6%) and its worst was 2025 (-69.1%).
Over roughly 10 years the share price changed +336.7%, a 15.8% compound annual price return (excluding dividends). In the last 12 months alone, TTD has lost 77.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2016
- $141.53
- Date of high
- Dec 2, 2024
- Low since 2016
- $2.20
- Date of low
- Nov 7, 2016
- 52-week high
- $55.11
- 52-week low
- $11.62
- IPO year
- 2016
- Last close
- $12.08
TTD returns
1 week
+1.09%
1 month
-12.97%
3 months
-38.15%
6 months
-39.87%
Year to date
-68.18%
1 year
-77.67%
3 years
-84.62%
5 years
-84.27%
TTD price return, excluding dividends.
TTD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 12.08 | -67.94% |
| 2025 | 37.68 | -69.07% |
| 2024 | 121.84 | +69.32% |
| 2023 | 71.96 | +60.52% |
| 2022 | 44.83 | -51.08% |
| 2021 | 91.64 | +14.41% |
| 2020 | 80.10 | +194.58% |
| 2019 | 27.19 | +130.59% |
| 2018 | 11.79 | +157.86% |
| 2017 | 4.57 | +65.27% |
| 2016* | 2.77 | +0.04% |
* Partial year: the record begins after the start of 2016; return measured from the first available close.
2026 return is year to date.
TTD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 12.42 | 12.45 | 11.97 | 12.08 | -2.11% | |
| 12.14 | 12.35 | 12.08 | 12.34 | +2.07% | |
| 11.90 | 12.09 | 11.62 | 12.09 | +1.43% | |
| 12.04 | 12.12 | 11.87 | 11.92 | -0.50% | |
| 11.93 | 12.06 | 11.74 | 11.98 | +0.25% | |
| 12.10 | 12.21 | 11.77 | 11.95 | -1.24% | |
| 12.38 | 12.42 | 12.07 | 12.10 | -0.58% | |
| 12.09 | 12.24 | 11.98 | 12.17 | +1.00% | |
| 12.42 | 12.55 | 11.85 | 12.05 | -2.35% | |
| 12.55 | 12.58 | 12.18 | 12.34 | -2.06% | |
| 12.56 | 12.77 | 12.49 | 12.60 | -0.24% | |
| 12.75 | 12.85 | 12.49 | 12.63 | -0.39% | |
| 13.16 | 13.17 | 12.58 | 12.68 | -3.79% | |
| 14.03 | 14.05 | 13.15 | 13.18 | -5.04% | |
| 14.07 | 14.23 | 13.82 | 13.88 | -0.29% | |
| 14.43 | 14.50 | 13.89 | 13.92 | -2.38% | |
| 14.87 | 14.87 | 14.22 | 14.26 | -1.59% | |
| 14.92 | 14.97 | 14.47 | 14.49 | -3.40% | |
| 14.77 | 15.31 | 14.51 | 15.00 | +0.20% | |
| 14.55 | 14.99 | 14.32 | 14.97 | +4.39% | |
| 14.02 | 14.39 | 13.86 | 14.34 | +2.65% | |
| 13.81 | 14.07 | 13.71 | 13.97 | +0.65% | |
| 14.01 | 14.09 | 13.71 | 13.88 | -1.00% | |
| 14.32 | 14.39 | 13.82 | 14.02 | -2.84% | |
| 15.18 | 15.26 | 14.23 | 14.43 | -4.37% | |
| 14.86 | 15.19 | 14.37 | 15.09 | +3.71% | |
| 13.66 | 14.59 | 13.60 | 14.55 | +5.59% | |
| 13.53 | 13.94 | 13.37 | 13.78 | +0.44% | |
| 13.97 | 14.17 | 13.50 | 13.72 | +1.11% | |
| 13.43 | 13.81 | 13.34 | 13.57 | +1.12% | |
| 13.12 | 13.66 | 13.08 | 13.42 | +2.99% | |
| 13.14 | 13.51 | 12.97 | 13.03 | -1.66% | |
| 13.13 | 13.39 | 13.08 | 13.25 | -0.15% | |
| 13.16 | 13.42 | 13.15 | 13.27 | +0.68% | |
| 13.33 | 13.37 | 13.14 | 13.18 | -1.05% | |
| 13.55 | 13.62 | 13.15 | 13.32 | -1.62% | |
| 13.40 | 13.76 | 13.22 | 13.54 | +0.89% | |
| 13.44 | 13.78 | 13.32 | 13.42 | +0.15% | |
| 13.79 | 13.97 | 13.30 | 13.40 | -5.23% | |
| 14.50 | 14.63 | 14.00 | 14.14 | -2.88% | |
| 13.73 | 14.70 | 13.57 | 14.56 | +7.93% | |
| 13.46 | 13.70 | 13.06 | 13.49 | -0.52% | |
| 13.20 | 13.75 | 13.15 | 13.56 | +1.27% | |
| 13.48 | 13.72 | 12.83 | 13.39 | -2.97% | |
| 12.87 | 14.57 | 12.83 | 13.80 | -21.90% | |
| 18.52 | 19.00 | 17.39 | 17.67 | -6.80% | |
| 19.52 | 19.55 | 18.71 | 18.96 | -1.96% | |
| 17.96 | 19.37 | 17.87 | 19.34 | +5.68% | |
| 18.65 | 18.95 | 18.24 | 18.30 | +1.44% | |
| 18.08 | 18.29 | 17.71 | 18.04 | -1.31% | |
| 18.40 | 18.65 | 18.02 | 18.28 | -4.24% | |
| 18.67 | 19.51 | 18.54 | 19.09 | +0.95% | |
| 18.10 | 19.06 | 18.01 | 18.91 | +5.76% | |
| 17.79 | 18.44 | 17.63 | 17.88 | +3.41% | |
| 16.96 | 17.51 | 16.86 | 17.29 | +2.98% | |
| 17.58 | 17.60 | 16.70 | 16.79 | -4.49% | |
| 18.46 | 18.50 | 17.43 | 17.58 | -3.67% | |
| 18.32 | 18.75 | 18.10 | 18.25 | -2.09% | |
| 18.57 | 19.12 | 18.13 | 18.64 | +0.27% | |
| 18.91 | 19.21 | 18.35 | 18.59 | -2.77% | |
| 19.70 | 19.99 | 19.02 | 19.12 | -1.29% | |
| 19.34 | 19.76 | 19.13 | 19.37 | +2.27% | |
| 19.07 | 19.47 | 18.91 | 18.94 | -4.30% | |
| 20.28 | 20.54 | 19.73 | 19.79 | +1.33% | |
| 20.23 | 20.38 | 19.39 | 19.53 | -1.11% | |
| 18.60 | 19.80 | 18.50 | 19.75 | +3.57% | |
| 19.22 | 19.27 | 18.78 | 19.07 | -0.57% | |
| 19.74 | 19.94 | 18.98 | 19.18 | -0.67% | |
| 18.76 | 19.47 | 18.51 | 19.31 | +1.10% | |
| 19.08 | 19.36 | 19.00 | 19.10 | -0.26% | |
| 18.65 | 19.64 | 18.15 | 19.15 | +5.92% | |
| 18.01 | 18.38 | 17.47 | 18.08 | -3.06% | |
| 18.97 | 19.33 | 18.51 | 18.65 | +1.52% | |
| 17.40 | 18.47 | 17.37 | 18.37 | +6.00% | |
| 17.51 | 17.88 | 16.98 | 17.33 | -2.09% | |
| 17.97 | 18.40 | 17.66 | 17.70 | -1.28% | |
| 17.70 | 18.22 | 17.21 | 17.93 | -0.50% | |
| 18.22 | 18.68 | 17.69 | 18.02 | -2.65% | |
| 18.06 | 18.57 | 17.77 | 18.51 | +1.93% | |
| 18.93 | 19.03 | 18.15 | 18.16 | -4.22% | |
| 19.23 | 19.47 | 18.72 | 18.96 | -1.61% | |
| 19.47 | 19.64 | 18.89 | 19.27 | -0.05% | |
| 18.77 | 19.99 | 18.31 | 19.28 | +2.01% | |
| 19.09 | 19.23 | 18.37 | 18.90 | -2.02% | |
| 19.58 | 20.59 | 19.20 | 19.29 | -3.02% | |
| 19.17 | 20.13 | 19.06 | 19.89 | +2.37% | |
| 19.58 | 19.99 | 19.10 | 19.43 | -2.61% | |
| 21.14 | 21.42 | 19.84 | 19.95 | -5.14% | |
| 20.95 | 21.91 | 20.54 | 21.03 | +2.29% | |
| 21.00 | 21.03 | 20.05 | 20.56 | -2.56% | |
| 22.53 | 22.60 | 21.00 | 21.10 | -9.13% | |
| 21.99 | 23.57 | 21.79 | 23.22 | +7.70% | |
| 21.20 | 22.16 | 20.97 | 21.56 | +1.94% | |
| 21.24 | 21.76 | 20.80 | 21.15 | -5.11% | |
| 22.13 | 23.36 | 22.13 | 22.29 | +0.50% | |
| 22.00 | 22.56 | 21.75 | 22.18 | -0.89% | |
| 21.35 | 22.51 | 21.31 | 22.38 | +5.17% | |
| 20.88 | 21.41 | 20.62 | 21.28 | +1.24% | |
| 20.77 | 21.04 | 20.22 | 21.02 | -0.66% | |
| 22.57 | 23.24 | 21.11 | 21.16 | -4.98% | |
| 20.99 | 22.58 | 20.99 | 22.27 | +5.30% | |
| 20.46 | 21.17 | 20.40 | 21.15 | +3.63% | |
| 20.44 | 20.64 | 20.04 | 20.41 | -0.39% | |
| 20.90 | 20.90 | 19.83 | 20.49 | -3.07% | |
| 21.77 | 21.88 | 21.04 | 21.14 | -1.77% | |
| 22.75 | 22.89 | 20.84 | 21.52 | -6.76% | |
| 20.98 | 23.11 | 20.73 | 23.08 | -1.75% | |
| 24.08 | 24.66 | 23.37 | 23.49 | -2.17% | |
| 24.82 | 24.85 | 23.87 | 24.01 | -2.44% | |
| 24.01 | 24.72 | 23.37 | 24.61 | +2.12% | |
| 24.58 | 24.84 | 23.91 | 24.10 | -0.58% | |
| 24.31 | 24.87 | 24.02 | 24.24 | +2.76% | |
| 23.87 | 23.91 | 23.15 | 23.59 | -3.20% | |
| 23.59 | 24.51 | 23.45 | 24.37 | +4.91% | |
| 23.04 | 23.69 | 22.91 | 23.23 | +0.39% | |
| 23.25 | 23.91 | 22.86 | 23.14 | -3.46% | |
| 23.64 | 24.17 | 22.98 | 23.97 | +5.97% | |
| 23.26 | 23.27 | 22.13 | 22.62 | -3.99% | |
| 23.43 | 23.67 | 23.20 | 23.56 | +1.55% | |
| 23.93 | 24.06 | 22.93 | 23.20 | -3.53% | |
| 22.27 | 24.32 | 22.25 | 24.05 | +7.03% | |
| 23.07 | 23.42 | 22.30 | 22.47 | -1.27% | |
| 22.77 | 23.39 | 22.62 | 22.76 | +1.70% | |
| 21.43 | 22.55 | 21.30 | 22.38 | +6.47% | |
| 21.33 | 21.92 | 20.93 | 21.02 | -0.94% | |
| 20.15 | 21.29 | 20.12 | 21.22 | +5.62% | |
| 20.70 | 21.02 | 19.97 | 20.09 | -2.52% | |
| 20.21 | 20.69 | 19.74 | 20.61 | +1.78% | |
| 21.52 | 21.73 | 20.11 | 20.25 | -2.17% | |
| 22.11 | 22.54 | 20.38 | 20.70 | -6.80% | |
| 21.89 | 22.54 | 21.89 | 22.21 | +0.73% | |
| 21.74 | 22.53 | 21.46 | 22.05 | +0.32% | |
| 22.64 | 22.82 | 21.72 | 21.98 | -3.13% | |
| 22.00 | 23.30 | 21.98 | 22.69 | +3.09% | |
| 21.20 | 22.57 | 21.20 | 22.01 | +3.43% | |
| 21.61 | 21.64 | 21.03 | 21.28 | -2.12% | |
| 21.76 | 22.36 | 21.55 | 21.74 | -1.05% | |
| 22.68 | 23.13 | 21.54 | 21.97 | -1.66% | |
| 23.82 | 23.88 | 21.57 | 22.34 | -6.72% | |
| 24.33 | 24.65 | 23.73 | 23.95 | -0.66% | |
| 23.49 | 24.49 | 23.20 | 24.11 | +2.55% | |
| 23.21 | 24.00 | 22.95 | 23.51 | -0.17% | |
| 23.34 | 24.50 | 23.00 | 23.55 | -6.06% | |
| 27.16 | 28.64 | 24.82 | 25.07 | -7.42% | |
| 27.88 | 28.00 | 26.93 | 27.08 | -0.95% | |
| 26.65 | 27.55 | 26.20 | 27.34 | +3.07% | |
| 27.42 | 28.08 | 26.47 | 26.53 | -2.77% | |
| 28.09 | 28.29 | 26.83 | 27.28 | -1.37% | |
| 28.63 | 28.63 | 27.12 | 27.66 | -3.15% | |
| 28.77 | 28.97 | 27.98 | 28.56 | -2.46% | |
| 29.17 | 29.51 | 28.04 | 29.28 | -1.71% | |
| 31.49 | 32.90 | 29.25 | 29.79 | +18.36% | |
| 25.04 | 25.59 | 24.57 | 25.17 | +0.68% | |
| 24.06 | 25.25 | 23.53 | 25.00 | +2.80% | |
| 23.08 | 24.34 | 22.88 | 24.32 | +2.10% | |
| 23.51 | 24.09 | 22.47 | 23.82 | -0.54% | |
| 21.10 | 24.33 | 21.08 | 23.95 | -4.81% | |
| 24.93 | 25.74 | 24.54 | 25.16 | +0.88% | |
| 24.11 | 24.98 | 23.78 | 24.94 | +3.19% | |
| 24.91 | 25.00 | 24.05 | 24.17 | -3.71% | |
| 25.15 | 26.12 | 24.91 | 25.10 | -0.55% | |
| 25.37 | 25.82 | 25.14 | 25.24 | -1.02% | |
| 25.13 | 25.84 | 24.94 | 25.50 | +0.95% | |
| 25.89 | 26.26 | 24.84 | 25.26 | -2.13% | |
| 26.42 | 26.82 | 25.64 | 25.81 | -1.26% | |
| 27.33 | 27.48 | 25.94 | 26.14 | -4.00% | |
| 28.24 | 28.37 | 26.95 | 27.23 | -3.20% | |
| 27.34 | 28.54 | 27.30 | 28.13 | +4.03% | |
| 27.12 | 27.26 | 26.67 | 27.04 | 0.00% | |
| 26.33 | 27.06 | 26.06 | 27.04 | +3.05% | |
| 27.00 | 27.78 | 26.01 | 26.24 | -3.78% | |
| 27.04 | 27.50 | 26.04 | 27.27 | +0.33% | |
| 28.51 | 28.53 | 26.57 | 27.18 | -8.64% | |
| 30.13 | 30.89 | 29.69 | 29.75 | -1.91% | |
| 31.33 | 31.34 | 30.13 | 30.33 | -2.94% | |
| 31.55 | 31.63 | 30.82 | 31.25 | -1.95% | |
| 32.49 | 32.78 | 31.84 | 31.87 | -0.99% | |
| 33.52 | 33.57 | 31.83 | 32.19 | -4.79% | |
| 36.36 | 36.38 | 33.43 | 33.81 | -7.50% | |
| 36.24 | 36.70 | 36.06 | 36.55 | -0.73% | |
| 35.75 | 36.96 | 35.63 | 36.82 | +4.22% | |
| 34.43 | 35.54 | 34.35 | 35.33 | +3.46% | |
| 34.81 | 35.08 | 34.00 | 34.15 | -3.75% | |
| 36.26 | 36.35 | 35.24 | 35.48 | -2.07% | |
| 37.20 | 37.23 | 35.88 | 36.23 | -2.42% | |
| 37.13 | 37.25 | 36.32 | 37.13 | -0.03% | |
| 36.91 | 37.30 | 36.25 | 37.14 | +0.65% | |
| 37.35 | 37.77 | 36.74 | 36.90 | -1.05% | |
| 37.54 | 37.65 | 36.63 | 37.29 | -0.03% | |
| 38.44 | 38.45 | 37.04 | 37.30 | -3.49% | |
| 39.76 | 39.99 | 38.29 | 38.65 | -2.74% | |
| 40.11 | 40.90 | 39.51 | 39.74 | -0.92% | |
| 37.95 | 40.20 | 37.85 | 40.11 | +6.45% | |
| 38.20 | 38.24 | 36.80 | 37.68 | -0.74% | |
| 38.07 | 38.47 | 37.84 | 37.96 | -0.42% | |
| 38.22 | 38.90 | 38.10 | 38.12 | -0.70% | |
| 38.09 | 38.76 | 37.96 | 38.39 | +0.21% | |
| 38.05 | 38.42 | 37.79 | 38.31 | +0.50% | |
| 37.40 | 38.14 | 37.17 | 38.12 | +1.82% | |
| 37.13 | 37.62 | 36.79 | 37.44 | +0.40% | |
| 37.53 | 38.00 | 37.05 | 37.29 | +0.08% | |
| 37.15 | 37.61 | 36.81 | 37.26 | -0.08% | |
| 37.63 | 37.73 | 36.89 | 37.29 | +0.32% | |
| 36.57 | 37.96 | 36.36 | 37.17 | +1.45% | |
| 36.10 | 36.77 | 35.72 | 36.64 | +1.24% | |
| 36.70 | 36.70 | 35.65 | 36.19 | -1.26% | |
| 37.19 | 37.84 | 36.51 | 36.65 | -1.00% | |
| 38.42 | 38.49 | 36.78 | 37.02 | -5.61% | |
| 39.26 | 39.80 | 38.78 | 39.22 | -0.46% | |
| 39.21 | 39.85 | 38.81 | 39.40 | +0.13% | |
| 40.20 | 40.29 | 39.32 | 39.35 | -1.75% | |
| 39.64 | 41.01 | 39.57 | 40.05 | +1.78% | |
| 38.98 | 39.47 | 38.25 | 39.35 | +1.92% | |
| 39.72 | 40.08 | 38.56 | 38.61 | -3.35% | |
| 39.91 | 40.71 | 39.83 | 39.95 | +0.93% | |
| 38.98 | 40.18 | 38.58 | 39.58 | +0.05% | |
| 39.23 | 40.01 | 39.03 | 39.56 | +1.15% | |
| 39.18 | 39.54 | 38.75 | 39.11 | +0.05% | |
| 38.95 | 39.39 | 38.46 | 39.09 | +0.08% | |
| 39.72 | 39.75 | 38.50 | 39.06 | -1.49% | |
| 38.36 | 40.01 | 38.23 | 39.65 | +3.39% | |
| 40.74 | 41.15 | 38.28 | 38.35 | -4.58% | |
| 40.60 | 41.16 | 39.80 | 40.19 | -0.69% | |
| 39.77 | 41.19 | 39.69 | 40.47 | +0.65% | |
| 41.91 | 41.91 | 39.75 | 40.21 | -4.10% | |
| 42.15 | 42.69 | 41.50 | 41.93 | -2.19% | |
| 43.50 | 43.86 | 42.49 | 42.87 | -2.10% | |
| 44.89 | 45.50 | 43.53 | 43.79 | -0.93% | |
| 43.31 | 44.49 | 43.05 | 44.20 | +2.17% | |
| 44.05 | 44.87 | 42.01 | 43.26 | +0.60% | |
| 46.00 | 46.00 | 41.77 | 43.00 | -6.32% | |
| 47.72 | 47.96 | 45.60 | 45.90 | -3.77% | |
| 47.01 | 48.30 | 47.01 | 47.70 | +0.97% | |
| 48.38 | 48.47 | 47.09 | 47.24 | -3.83% | |
| 49.92 | 50.06 | 48.05 | 49.12 | -2.31% | |
| 49.08 | 50.79 | 48.87 | 50.28 | +2.68% | |
| 49.56 | 50.57 | 48.78 | 48.97 | -1.98% | |
| 51.62 | 51.62 | 49.23 | 49.96 | -3.31% | |
| 53.60 | 53.94 | 51.41 | 51.67 | -3.62% | |
| 52.69 | 54.05 | 52.05 | 53.61 | +3.10% | |
| 54.79 | 55.11 | 51.12 | 52.00 | -3.93% | |
| 53.79 | 54.63 | 53.27 | 54.13 | +0.45% | |
| 53.46 | 54.26 | 52.65 | 53.89 | -0.06% | |
| 52.88 | 54.71 | 52.45 | 53.92 | +2.71% | |
| 50.37 | 53.08 | 50.30 | 52.50 | +5.03% | |
| 49.17 | 50.82 | 48.48 | 49.98 | +0.16% | |
| 51.11 | 51.88 | 49.60 | 49.90 | -2.35% | |
| 51.17 | 51.67 | 50.21 | 51.10 | +0.73% | |
| 50.30 | 51.26 | 49.45 | 50.73 | -1.06% | |
| 52.60 | 53.41 | 50.94 | 51.28 | -2.07% | |
| 54.19 | 54.99 | 51.41 | 52.36 | -3.20% | |
| 54.08 | 54.26 | 52.89 | 54.09 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TTD chart for longer ranges.