The Trade Desk, Inc. (TTD) Stock Price History
Historical prices from 2016 to 2026
- 1M
- -1.3%
- 3M
- -7.3%
- YTD
- -49.1%
- 1Y
- -73.9%
- 3Y
- -36.8%
- 5Y
- -24.4%
Loading 10-year price history...
TTD Historical Performance
TTD Annual Returns
Year-by-year price performance · 2016–2026
- 2016 annual price return
- -8.0%
- 2017 annual price return
- +69.9%
- 2018 annual price return
- +150.2%
- 2019 annual price return
- +123.6%
- 2020 annual price return
- +195.0%
- 2021 annual price return
- +18.5%
- 2022 annual price return
- -50.2%
- 2023 annual price return
- +63.5%
- 2024 annual price return
- +66.5%
- 2025 annual price return
- -67.8%
- 2026 annual price return
- -36.8%
TTD Stock Price Trajectory (2016–2026)
As of July 8, 2026, The Trade Desk, Inc. (TTD) trades at $19.18, representing a -73.9% return over the past year. The stock has delivered a -75.3% total return over five years (-24.4% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $141.53 on December 4, 2024. From this peak, TTD has corrected -86.4%, currently trading 40% below its 200-day moving average, suggesting potential weakness.
When compared to Communication Services sector peers MGNI (-15.5% 1Y), IAS (+23.4% 1Y), and DV (-25.8% 1Y), TTD has underperformed the peer group average. Compare TTD vs MGNI →
TTD Historical Price Data · from 2016
Rows 1–50 of 2,461| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 19.78 | 19.94 | 18.98 | 19.18 | 9.22M | -0.67% |
| 2026-07-06 | 18.75 | 19.46 | 18.51 | 19.31 | 12.91M | +1.10% |
| 2026-07-02 | 19.08 | 19.36 | 19.00 | 19.10 | 10.54M | -0.26% |
| 2026-07-01 | 18.64 | 19.64 | 18.15 | 19.15 | 18.15M | +5.92% |
| 2026-06-30 | 17.99 | 18.38 | 17.47 | 18.08 | 26.17M | -3.06% |
| 2026-06-29 | 18.97 | 19.33 | 18.51 | 18.65 | 15.36M | +1.52% |
| 2026-06-26 | 17.40 | 18.47 | 17.37 | 18.37 | 0 | +6.00% |
| 2026-06-25 | 17.50 | 17.88 | 16.98 | 17.33 | 14.61M | -1.98% |
| 2026-06-24 | 17.97 | 18.40 | 17.66 | 17.68 | 13.79M | -1.39% |
| 2026-06-23 | 17.88 | 18.22 | 17.21 | 17.93 | 22.79M | -0.50% |
| 2026-06-22 | 18.22 | 18.68 | 17.69 | 18.02 | 19.55M | -2.65% |
| 2026-06-18 | 18.01 | 18.57 | 17.77 | 18.51 | 44.47M | +1.93% |
| 2026-06-17 | 18.89 | 19.02 | 18.15 | 18.16 | 16.25M | -4.22% |
| 2026-06-16 | 19.20 | 19.47 | 18.71 | 18.96 | 16.98M | -1.61% |
| 2026-06-15 | 19.47 | 19.64 | 18.89 | 19.27 | 19.75M | -0.05% |
| 2026-06-12 | 18.84 | 19.99 | 18.31 | 19.28 | 30.56M | +2.01% |
| 2026-06-11 | 19.08 | 19.23 | 18.37 | 18.90 | 18.21M | -2.02% |
| 2026-06-10 | 19.52 | 20.59 | 19.20 | 19.29 | 17.11M | -3.02% |
| 2026-06-09 | 19.16 | 20.13 | 19.07 | 19.89 | 16.88M | +2.37% |
| 2026-06-08 | 19.57 | 19.99 | 19.10 | 19.43 | 21.50M | -2.61% |
| 2026-06-05 | 21.14 | 21.42 | 19.84 | 19.95 | 2.36M | -5.14% |
| 2026-06-04 | 20.95 | 21.91 | 20.54 | 21.03 | 19.12M | +2.29% |
| 2026-06-03 | 20.97 | 21.03 | 20.05 | 20.56 | 16.91M | -2.56% |
| 2026-06-02 | 22.53 | 22.56 | 21.00 | 21.10 | 20.97M | -9.13% |
| 2026-06-01 | 21.98 | 23.57 | 21.79 | 23.22 | 22.10M | +7.70% |
| 2026-05-29 | 21.15 | 22.16 | 20.96 | 21.56 | 35.73M | +1.94% |
| 2026-05-28 | 21.17 | 21.76 | 20.80 | 21.15 | 20.65M | -5.11% |
| 2026-05-27 | 22.13 | 23.35 | 22.13 | 22.29 | 16.47M | +0.50% |
| 2026-05-26 | 21.99 | 22.56 | 21.75 | 22.18 | 16.39M | -0.89% |
| 2026-05-22 | 21.35 | 22.40 | 21.31 | 22.38 | 16.26M | +5.17% |
| 2026-05-21 | 20.91 | 21.41 | 20.62 | 21.28 | 10.56M | +1.24% |
| 2026-05-20 | 20.77 | 21.03 | 20.22 | 21.02 | 21.22M | -0.66% |
| 2026-05-19 | 22.60 | 23.24 | 21.11 | 21.16 | 19.78M | -4.98% |
| 2026-05-18 | 20.99 | 22.58 | 20.99 | 22.27 | 19.89M | +5.25% |
| 2026-05-15 | 20.47 | 21.16 | 20.40 | 21.16 | 17.33M | +3.67% |
| 2026-05-14 | 20.44 | 20.64 | 20.04 | 20.41 | 13.33M | -0.34% |
| 2026-05-13 | 20.89 | 20.89 | 19.83 | 20.48 | 18.50M | -3.12% |
| 2026-05-12 | 21.77 | 21.88 | 21.04 | 21.14 | 14.47M | -1.77% |
| 2026-05-11 | 22.71 | 22.89 | 20.84 | 21.52 | 21.55M | -6.68% |
| 2026-05-08 | 20.98 | 23.11 | 20.73 | 23.06 | 41.12M | -1.83% |
| 2026-05-07 | 24.08 | 24.66 | 23.39 | 23.49 | 30.70M | -2.06% |
| 2026-05-06 | 24.84 | 24.84 | 23.87 | 23.98 | 15.29M | -2.54% |
| 2026-05-05 | 24.01 | 24.72 | 23.37 | 24.61 | 19.32M | +2.12% |
| 2026-05-04 | 24.54 | 24.84 | 23.91 | 24.10 | 11.96M | -0.58% |
| 2026-05-01 | 24.34 | 24.87 | 24.02 | 24.24 | 16.59M | +2.76% |
| 2026-04-30 | 23.87 | 23.91 | 23.15 | 23.59 | 14.57M | -3.20% |
| 2026-04-29 | 23.59 | 24.51 | 23.45 | 24.37 | 20.19M | +4.91% |
| 2026-04-28 | 23.05 | 23.69 | 22.91 | 23.23 | 10.69M | +0.39% |
| 2026-04-27 | 23.25 | 23.90 | 22.86 | 23.14 | 15.35M | -3.52% |
| 2026-04-24 | 23.64 | 24.17 | 22.98 | 23.98 | 20.86M | +6.01% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
TTD — Frequently Asked Questions
Quick answers to the most common questions about buying TTD stock.
How has TTD stock performed recently?
TTD declined -73.9% over the past year, below its 5-year annualized CAGR of -24.4%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is TTD's all-time high price?
The Trade Desk, Inc. reached $141.53 on 2024-12-04. The 52-week high is $91.45. Current 1-year return of -73.9% places the stock further from historical peaks.
Where can I download TTD historical price data?
This page provides TTD daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2016-2026, downloadable in CSV format.