TTD Weekly Statistics
TTD weekly stock returns with week-by-week price performance and historical return data.
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 % |
|---|---|
| 2017 | -1.42 |
| 2017 | 6.16 |
| 2017 | 0.34 |
| 2017 | 5.12 |
| 2017 | -5.86 |
| 2017 | 1.05 |
| 2017 | 10.96 |
| 2017 | 11.68 |
| 2017 | 18.93 |
| 2017 | 2.92 |
| 2017 | -13.76 |
| 2017 | -7.22 |
| 2017 | 4.49 |
| 2017 | -0.54 |
| 2017 | -0.81 |
| 2017 | -1.64 |
| 2017 | 2.47 |
| 2017 | 6.65 |
| 2017 | 29.1 |
| 2017 | -3.65 |
| 2017 | 6.53 |
| 2017 | 8.16 |
| 2017 | -10.3 |
| 2017 | -2.16 |
| 2017 | 5.86 |
| 2017 | -8.24 |
| 2017 | -1.38 |
| 2017 | 1.8 |
| 2017 | 1.75 |
| 2017 | 2.69 |
| 2017 | -1.66 |
| 2017 | 1.11 |
| 2017 | -10.81 |
| 2017 | 3.45 |
| 2017 | 4.68 |
| 2017 | 5.64 |
| 2017 | 5.09 |
| 2017 | -0.99 |
| 2017 | 3.02 |
| 2017 | 3.71 |
| 2017 | 2.31 |
| 2017 | -4.79 |
| 2017 | -1.23 |
| 2017 | 0.31 |
| 2017 | -21.78 |
| 2017 | -2.15 |
| 2017 | 1.99 |
| 2017 | -6.07 |
| 2017 | -6.79 |
| 2017 | 4.89 |
| 2017 | -7.04 |
| 2017 | -1.08 |
| 2018 | 5.91 |
| 2018 | 1.24 |
| 2018 | -4.63 |
| 2018 | 7.56 |
| 2018 | -8.95 |
| 2018 | -6.55 |
| 2018 | 10.25 |
| 2018 | 24.79 |
| 2018 | -5.01 |
| 2018 | 3.51 |
| 2018 | -1.86 |
| 2018 | -7.63 |
| 2018 | -8.66 |
| 2018 | -2.65 |
| 2018 | 8.51 |
| 2018 | 2.85 |
| 2018 | -4.96 |
| 2018 | -4.45 |
| 2018 | 51.5 |
| 2018 | 13.38 |
| 2018 | -3.62 |
| 2018 | 5.48 |
| 2018 | 4.24 |
| 2018 | 1.69 |
| 2018 | 2.45 |
| 2018 | 3.65 |
| 2018 | 1.62 |
| 2018 | 0.21 |
| 2018 | 3.29 |
| 2018 | -8.21 |
| 2018 | -3.44 |
| 2018 | 47.01 |
| 2018 | -1.88 |
| 2018 | 9.32 |
| 2018 | 1.28 |
| 2018 | 0.07 |
| 2018 | 1.81 |
| 2018 | -2.74 |
| 2018 | 7.33 |
| 2018 | -11.95 |
| 2018 | -6.46 |
| 2018 | -1.06 |
| 2018 | -9.66 |
| 2018 | 13.37 |
| 2018 | -3.77 |
| 2018 | 3.3 |
| 2018 | -3.63 |
| 2018 | 15.77 |
| 2018 | -9.73 |
| 2018 | 2.17 |
| 2018 | -21.46 |
| 2018 | 10.32 |
| 2019 | 1.55 |
| 2019 | 6.17 |
| 2019 | 10.93 |
| 2019 | -0.07 |
| 2019 | 6.68 |
| 2019 | 0.14 |
| 2019 | 6.82 |
| 2019 | 24.34 |
| 2019 | 0.77 |
| 2019 | -1.32 |
| 2019 | 6.21 |
| 2019 | -2.45 |
| 2019 | -1.74 |
| 2019 | -2.53 |
| 2019 | 2.56 |
| 2019 | -0.3 |
| 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 | — |