TTD Monthly Statistics
TTD monthly stock returns with historical performance by month, return charts, and downloadable statistics.
The Trade Desk, Inc. (TTD) company overview
The Trade Desk provides a self-service platform that helps advertisers and ad agencies programmatically find and purchase digital ad inventory (display, video, audio, and social) on devices like computers, smartphones, and connected TVs. The firm's platform is referred to as a demand-side platform in the digital ad industry, and it generates revenue from fees based on a percentage of what its clients spend on advertising, referred to as a take rate.
| Period | Return % |
|---|---|
| 2016-09 | -2.99 |
| 2016-10 | -13.7 |
| 2016-11 | 5.56 |
| 2016-12 | 4.14 |
| 2017-01 | 7.22 |
| 2017-02 | 42.09 |
| 2017-03 | -11.85 |
| 2017-04 | 0.27 |
| 2017-05 | 47.45 |
| 2017-06 | -8.91 |
| 2017-07 | 6.39 |
| 2017-08 | -0.56 |
| 2017-09 | 16.04 |
| 2017-10 | 7.15 |
| 2017-11 | -25.49 |
| 2017-12 | -6.92 |
| 2018-01 | 6.13 |
| 2018-02 | 16.08 |
| 2018-03 | -11.9 |
| 2018-04 | 3.23 |
| 2018-05 | 66.99 |
| 2018-06 | 9.71 |
| 2018-07 | -10.13 |
| 2018-08 | 68.33 |
| 2018-09 | 6.34 |
| 2018-10 | -18.16 |
| 2018-11 | 15.3 |
| 2018-12 | -18.47 |
| 2019-01 | 22.91 |
| 2019-02 | 38.4 |
| 2019-03 | 0.25 |
| 2019-04 | 11.87 |
| 2019-05 | -10.25 |
| 2019-06 | 14.59 |
| 2019-07 | 15.58 |
| 2019-08 | -6.65 |
| 2019-09 | -23.72 |
| 2019-10 | 7.09 |
| 2019-11 | 31.13 |
| 2019-12 | -1.33 |
| 2020-01 | 3.62 |
| 2020-02 | 6.72 |
| 2020-03 | -32.82 |
| 2020-04 | 51.61 |
| 2020-05 | 6.49 |
| 2020-06 | 30.46 |
| 2020-07 | 11.02 |
| 2020-08 | 6.65 |
| 2020-09 | 7.79 |
| 2020-10 | 9.19 |
| 2020-11 | 59.06 |
| 2020-12 | -11.11 |
| 2021-01 | -4.37 |
| 2021-02 | 5.14 |
| 2021-03 | -19.08 |
| 2021-04 | 11.91 |
| 2021-05 | -19.36 |
| 2021-06 | 31.54 |
| 2021-07 | 5.88 |
| 2021-08 | -2.27 |
| 2021-09 | -12.18 |
| 2021-10 | 6.56 |
| 2021-11 | 38.06 |
| 2021-12 | -11.39 |
| 2022-01 | -24.12 |
| 2022-02 | 22.69 |
| 2022-03 | -18.83 |
| 2022-04 | -14.92 |
| 2022-05 | -11.66 |
| 2022-06 | -19.52 |
| 2022-07 | 7.42 |
| 2022-08 | 39.33 |
| 2022-09 | -4.7 |
| 2022-10 | -10.9 |
| 2022-11 | -2.07 |
| 2022-12 | -14.02 |
| 2023-01 | 13.09 |
| 2023-02 | 10.37 |
| 2023-03 | 8.85 |
| 2023-04 | 5.63 |
| 2023-05 | 8.92 |
| 2023-06 | 10.19 |
| 2023-07 | 18.18 |
| 2023-08 | -12.31 |
| 2023-09 | -2.35 |
| 2023-10 | -9.2 |
| 2023-11 | -0.7 |
| 2023-12 | 2.13 |
| 2024-01 | -4.91 |
| 2024-02 | 24.84 |
| 2024-03 | 2.33 |
| 2024-04 | -5.23 |
| 2024-05 | 11.99 |
| 2024-06 | 5.27 |
| 2024-07 | -7.98 |
| 2024-08 | 16.3 |
| 2024-09 | 4.9 |
| 2024-10 | 9.63 |
| 2024-11 | 6.94 |
| 2024-12 | -8.57 |
| 2025-01 | 0.98 |
| 2025-02 | -40.75 |
| 2025-03 | -22.18 |
| 2025-04 | -1.99 |
| 2025-05 | 40.26 |
| 2025-06 | -4.29 |
| 2025-07 | 20.79 |
| 2025-08 | -37.14 |
| 2025-09 | -10.34 |
| 2025-10 | 2.59 |
| 2025-11 | -21.32 |
| 2025-12 | -4.04 |
| 2026-01 | -20.1 |
| 2026-02 | -21.46 |
| 2026-03 | -4.74 |
| 2026-04 | 3.97 |
| 2026-05 | -8.61 |
| 2026-06 | -16.14 |
| 2026-07 | -0.22 |
| 2026-08 | -23.95 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 12.42 | 12.45 | 11.97 | 12.08 | — |
| 2026-10-08 | 12.14 | 12.35 | 12.07 | 12.34 | — |
| 2026-10-06 | 12.03 | 12.12 | 11.87 | 11.92 | — |
| 2026-10-05 | 11.95 | 12.06 | 11.74 | 11.98 | — |
| 2026-10-02 | 12.1 | 12.21 | 11.77 | 11.95 | — |
| 2026-10-01 | 12.38 | 12.42 | 12.07 | 12.1 | — |
| 2026-09-30 | 12.09 | 12.24 | 11.98 | 12.17 | — |
| 2026-09-29 | 12.42 | 12.55 | 11.85 | 12.05 | — |
| 2026-09-28 | 12.54 | 12.58 | 12.18 | 12.34 | — |
| 2026-09-25 | 12.56 | 12.77 | 12.49 | 12.6 | — |
| 2026-09-24 | 12.74 | 12.85 | 12.49 | 12.63 | — |
| 2026-09-23 | 13.16 | 13.17 | 12.58 | 12.68 | — |
| 2026-09-21 | 14.06 | 14.23 | 13.82 | 13.88 | — |
| 2026-09-18 | 14.45 | 14.5 | 13.89 | 13.92 | — |
| 2026-09-17 | 14.86 | 14.86 | 14.22 | 14.26 | — |
| 2026-09-16 | 14.92 | 14.97 | 14.47 | 14.49 | — |
| 2026-09-15 | 14.73 | 15.31 | 14.51 | 15 | — |
| 2026-09-14 | 14.5 | 14.98 | 14.31 | 14.97 | — |
| 2026-09-11 | 14.02 | 14.39 | 13.86 | 14.34 | — |
| 2026-09-10 | 13.81 | 14.06 | 13.71 | 13.97 | — |
| 2026-09-09 | 14.01 | 14.09 | 13.71 | 13.88 | — |
| 2026-09-08 | 14.32 | 14.38 | 13.82 | 14.02 | — |
| 2026-09-04 | 15.15 | 15.26 | 14.23 | 14.43 | — |
| 2026-09-02 | 13.65 | 14.59 | 13.6 | 14.55 | — |
| 2026-09-01 | 13.53 | 13.94 | 13.37 | 13.78 | — |
| 2026-08-31 | 13.95 | 14.17 | 13.49 | 13.72 | — |
| 2026-08-28 | 13.43 | 13.81 | 13.34 | 13.57 | — |
| 2026-08-27 | 13.12 | 13.65 | 13.08 | 13.42 | — |
| 2026-08-26 | 13.14 | 13.51 | 12.97 | 13.03 | — |
| 2026-08-25 | 13.12 | 13.39 | 13.08 | 13.25 | — |
| 2026-08-24 | 13.16 | 13.42 | 13.15 | 13.27 | — |
| 2026-08-21 | 13.33 | 13.37 | 13.14 | 13.18 | — |
| 2026-08-20 | 13.57 | 13.62 | 13.15 | 13.32 | — |
| 2026-08-19 | 13.39 | 13.76 | 13.22 | 13.54 | — |
| 2026-08-18 | 13.45 | 13.78 | 13.32 | 13.42 | — |
| 2026-08-17 | 13.79 | 13.97 | 13.3 | 13.4 | — |
| 2026-08-14 | 14.5 | 14.63 | 14 | 14.14 | — |
| 2026-08-13 | 13.73 | 14.7 | 13.57 | 14.56 | — |
| 2026-08-12 | 13.47 | 13.69 | 13.06 | 13.49 | — |
| 2026-08-11 | 13.23 | 13.75 | 13.15 | 13.56 | — |
| 2026-08-10 | 13.48 | 13.71 | 12.83 | 13.39 | — |
| 2026-08-07 | 12.88 | 14.57 | 12.83 | 13.8 | — |
| 2026-08-06 | 18.52 | 19 | 17.4 | 17.67 | — |
| 2026-08-05 | 19.5 | 19.55 | 18.71 | 18.96 | — |
| 2026-08-04 | 17.93 | 19.37 | 17.87 | 19.34 | — |
| 2026-08-03 | 18.65 | 18.95 | 18.24 | 18.3 | — |
| 2026-07-31 | 18.09 | 18.29 | 17.71 | 18.04 | — |
| 2026-07-30 | 18.4 | 18.65 | 18.02 | 18.28 | — |
| 2026-07-29 | 18.82 | 19.51 | 18.54 | 19.09 | — |
| 2026-07-28 | 18.12 | 19.06 | 18.01 | 18.91 | — |
| 2026-07-27 | 17.81 | 18.43 | 17.64 | 17.88 | — |
| 2026-07-24 | 16.95 | 17.51 | 16.86 | 17.29 | — |
| 2026-07-23 | 17.58 | 17.6 | 16.7 | 16.79 | — |
| 2026-07-22 | 18.49 | 18.5 | 17.43 | 17.58 | — |
| 2026-07-21 | 18.32 | 18.75 | 18.1 | 18.25 | — |
| 2026-07-20 | 18.59 | 19.12 | 18.13 | 18.64 | — |
| 2026-07-17 | 18.91 | 19.2 | 18.35 | 18.59 | — |
| 2026-07-16 | 19.75 | 19.99 | 19.02 | 19.12 | — |
| 2026-07-15 | 19.34 | 19.76 | 19.13 | 19.37 | — |
| 2026-07-14 | 19.04 | 19.47 | 18.91 | 18.94 | — |
| 2026-07-13 | 20.25 | 20.53 | 19.73 | 19.79 | — |
| 2026-07-10 | 20.23 | 20.38 | 19.39 | 19.53 | — |
| 2026-07-09 | 18.6 | 19.8 | 18.5 | 19.75 | — |
| 2026-07-08 | 19.18 | 19.26 | 18.78 | 19.07 | — |
| 2026-07-07 | 19.78 | 19.94 | 18.98 | 19.18 | — |
| 2026-07-06 | 18.75 | 19.47 | 18.51 | 19.31 | — |
| 2026-07-02 | 19.08 | 19.36 | 19 | 19.1 | — |
| 2026-07-01 | 18.65 | 19.64 | 18.15 | 19.15 | — |
| 2026-06-30 | 17.99 | 18.38 | 17.47 | 18.08 | — |
| 2026-06-29 | 18.97 | 19.33 | 18.51 | 18.65 | — |
| 2026-06-26 | 17.4 | 18.47 | 17.37 | 18.37 | — |
| 2026-06-25 | 17.5 | 17.88 | 16.98 | 17.33 | — |
| 2026-06-24 | 17.97 | 18.4 | 17.66 | 17.7 | — |
| 2026-06-23 | 17.7 | 18.22 | 17.22 | 17.93 | — |
| 2026-06-22 | 18.22 | 18.67 | 17.69 | 18.02 | — |
| 2026-06-18 | 18.01 | 18.57 | 17.77 | 18.51 | — |
| 2026-06-17 | 18.89 | 19.02 | 18.15 | 18.16 | — |
| 2026-06-16 | 19.2 | 19.47 | 18.72 | 18.96 | — |
| 2026-06-15 | 19.47 | 19.64 | 18.89 | 19.27 | — |
| 2026-06-12 | 18.84 | 19.99 | 18.31 | 19.28 | — |
| 2026-06-11 | 19.08 | 19.23 | 18.37 | 18.9 | — |
| 2026-06-10 | 19.56 | 20.58 | 19.2 | 19.29 | — |
| 2026-06-09 | 19.17 | 20.13 | 19.07 | 19.89 | — |
| 2026-06-05 | 21.14 | 21.42 | 19.83 | 19.95 | — |
| 2026-06-04 | 21.01 | 21.91 | 20.54 | 21.03 | — |
| 2026-06-03 | 20.97 | 21.03 | 20.05 | 20.56 | — |
| 2026-06-02 | 22.53 | 22.56 | 21 | 21.1 | — |
| 2026-06-01 | 21.98 | 23.57 | 21.78 | 23.22 | — |
| 2026-05-29 | 21.15 | 22.16 | 20.96 | 21.56 | — |
| 2026-05-28 | 21.17 | 21.76 | 20.8 | 21.15 | — |
| 2026-05-27 | 22.13 | 23.36 | 22.13 | 22.29 | — |
| 2026-05-22 | 21.35 | 22.51 | 21.31 | 22.38 | — |
| 2026-05-21 | 20.88 | 21.41 | 20.62 | 21.28 | — |
| 2026-05-20 | 20.76 | 21.04 | 20.22 | 21.02 | — |
| 2026-05-19 | 22.57 | 23.24 | 21.11 | 21.16 | — |
| 2026-05-18 | 20.99 | 22.58 | 20.99 | 22.27 | — |
| 2026-05-15 | 20.47 | 21.17 | 20.4 | 21.15 | — |
| 2026-05-14 | 20.44 | 20.64 | 20.03 | 20.41 | — |
| 2026-05-13 | 20.9 | 20.9 | 19.83 | 20.49 | — |
| 2026-05-12 | 21.76 | 21.88 | 21.04 | 21.14 | — |
| 2026-05-11 | 22.71 | 22.89 | 20.83 | 21.52 | — |
| 2026-05-08 | 20.98 | 23.1 | 20.73 | 23.08 | — |
| 2026-05-07 | 24.08 | 24.66 | 23.37 | 23.49 | — |
| 2026-05-06 | 24.84 | 24.84 | 23.87 | 24.01 | — |
| 2026-05-05 | 24.01 | 24.72 | 23.37 | 24.61 | — |
| 2026-05-04 | 24.54 | 24.84 | 23.91 | 24.1 | — |
| 2026-05-01 | 24.34 | 24.86 | 24.02 | 24.24 | — |
| 2026-04-30 | 23.87 | 23.91 | 23.15 | 23.59 | — |
| 2026-04-29 | 23.59 | 24.51 | 23.45 | 24.37 | — |
| 2026-04-28 | 23.05 | 23.69 | 22.91 | 23.23 | — |
| 2026-04-27 | 23.25 | 23.9 | 22.86 | 23.14 | — |
| 2026-04-24 | 23.64 | 24.17 | 22.98 | 23.97 | — |
| 2026-04-23 | 23.26 | 23.27 | 22.13 | 22.62 | — |
| 2026-04-22 | 23.43 | 23.67 | 23.2 | 23.56 | — |
| 2026-04-21 | 23.92 | 24.06 | 22.92 | 23.2 | — |
| 2026-04-20 | 22.27 | 24.32 | 22.25 | 24.05 | — |
| 2026-04-17 | 23.07 | 23.42 | 22.3 | 22.47 | — |
| 2026-04-16 | 22.77 | 23.39 | 22.62 | 22.76 | — |
| 2026-04-15 | 21.43 | 22.55 | 21.3 | 22.38 | — |
| 2026-04-14 | 21.33 | 21.92 | 20.92 | 21.02 | — |