The Trade Desk, Inc. (TTD) Stock Price History
Historical prices from 2016 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
TTD Stock Price Trajectory (2016–2026)
As of March 2, 2026, The Trade Desk, Inc. (TTD) trades at $23.82, representing a -66.1% return over the past year. The stock has delivered a -22.1% return over five years, reflecting challenging market conditions.
The stock reached its all-time high of $141.53 on December 4, 2024. From this peak, TTD has corrected -83.2%, currently trading 55% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers APP (+33.5% 1Y), SRAD (-15.5% 1Y), and GTM (-46.7% 1Y), TTD has underperformed the peer group average. Compare TTD vs APP →
Historical Price Data
Showing 30 of 2,373 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 23.51 | 24.09 | 22.47 | 23.82 | 23 | -0.54% |
| 2026-02-26 | 21.09 | 24.33 | 21.08 | 23.95 | 23 | -4.81% |
| 2026-02-25 | 24.93 | 25.73 | 24.54 | 25.16 | 25 | +0.88% |
| 2026-02-24 | 24.11 | 24.98 | 23.78 | 24.94 | 24 | +3.19% |
| 2026-02-23 | 24.91 | 24.96 | 24.05 | 24.17 | 24 | -3.71% |
| 2026-02-20 | 25.16 | 26.12 | 24.91 | 25.10 | 25 | -0.55% |
| 2026-02-19 | 25.37 | 25.81 | 25.14 | 25.24 | 19.61M | -1.02% |
| 2026-02-18 | 25.13 | 25.84 | 24.94 | 25.50 | 17.31M | +0.20% |
| 2026-02-17 | 25.89 | 26.26 | 25.34 | 25.45 | 1.86M | -1.39% |
| 2026-02-13 | 26.41 | 26.82 | 25.64 | 25.81 | 13.26M | -1.26% |
| 2026-02-12 | 27.33 | 27.48 | 25.93 | 26.14 | 16.25M | -4.00% |
| 2026-02-11 | 28.24 | 28.36 | 26.95 | 27.23 | 10.27M | -3.20% |
| 2026-02-10 | 27.34 | 28.54 | 27.30 | 28.13 | 13.24M | +4.03% |
| 2026-02-09 | 27.12 | 27.26 | 26.67 | 27.04 | 8.21M | 0.00% |
| 2026-02-06 | 26.33 | 27.06 | 26.06 | 27.04 | 13.57M | +3.05% |
| 2026-02-05 | 27.00 | 27.78 | 26.01 | 26.24 | 22.32M | -3.78% |
| 2026-02-04 | 27.04 | 27.50 | 26.04 | 27.27 | 19.16M | +0.33% |
| 2026-02-03 | 28.50 | 28.53 | 26.57 | 27.18 | 29.61M | -8.64% |
| 2026-02-02 | 30.13 | 30.89 | 29.69 | 29.75 | 14.30M | -1.91% |
| 2026-01-30 | 31.33 | 31.34 | 30.13 | 30.33 | 14.68M | -2.94% |
| 2026-01-29 | 31.55 | 31.63 | 30.82 | 31.25 | 13.67M | -1.95% |
| 2026-01-28 | 32.48 | 32.77 | 31.84 | 31.87 | 9.79M | -0.99% |
| 2026-01-27 | 33.52 | 33.57 | 31.83 | 32.19 | 18.84M | -4.79% |
| 2026-01-26 | 36.36 | 36.38 | 33.43 | 33.81 | 24.70M | -7.50% |
| 2026-01-24 | 36.23 | 36.70 | 36.06 | 36.55 | 5.98M | 0.00% |
| 2026-01-23 | 36.23 | 36.70 | 36.06 | 36.55 | 6.20M | -0.73% |
| 2026-01-22 | 35.74 | 36.95 | 35.63 | 36.82 | 8.28M | +4.22% |
| 2026-01-21 | 34.43 | 35.53 | 34.35 | 35.33 | 9.28M | +3.46% |
| 2026-01-20 | 34.81 | 35.08 | 34.00 | 34.15 | 10.88M | -3.75% |
| 2026-01-16 | 36.26 | 36.35 | 35.23 | 35.48 | 12.49M | -2.07% |
See TTD's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs TTD Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare TTD vs NVDA
See how TTD stacks up against sector leader NVIDIA Corporation.
Start ComparisonFrequently Asked Questions
How has TTD stock performed recently?
TTD declined -66.1% over the past year, below its 5-year annualized CAGR of -22.1%. 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 -66.1% 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.