The Trade Desk, Inc. (TTD) Stock Price History
Historical prices from 2016 to 2026
Loading 10-year price history...
TTD Historical Performance
Short-Term Returns
TTD Stock Price Trajectory (2016–2026)
As of May 8, 2026, The Trade Desk, Inc. (TTD) trades at $23.49, representing a -58.4% return over the past year. The stock has delivered a -64.5% total return over five years (-18.7% 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 -83.4%, currently trading 42% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers MGNI (+12.6% 1Y), IAS (+40.1% 1Y), and DV (-19.9% 1Y), TTD has underperformed the peer group average. Compare TTD vs MGNI →
TTD Historical Price Data (2025–2026)
Showing 30 of 2,421 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-23 | 23.26 | 23.27 | 22.13 | 22.63 | 13.20M | -3.97% |
| 2026-04-22 | 23.43 | 23.67 | 23.20 | 23.56 | 11.29M | +1.55% |
| 2026-04-21 | 23.93 | 24.06 | 22.93 | 23.20 | 18.61M | -3.53% |
| 2026-04-20 | 22.27 | 24.31 | 22.25 | 24.05 | 20.54M | +7.03% |
| 2026-04-17 | 23.07 | 23.42 | 22.30 | 22.47 | 19.37M | -1.27% |
| 2026-04-16 | 22.77 | 23.39 | 22.62 | 22.76 | 17.64M | +1.70% |
| 2026-04-15 | 21.43 | 22.55 | 21.30 | 22.38 | 15.36M | +6.46% |
| 2026-04-14 | 21.33 | 21.92 | 20.93 | 21.02 | 12.50M | -0.93% |
| 2026-04-13 | 20.15 | 21.29 | 20.12 | 21.22 | 12.94M | +5.62% |
| 2026-04-10 | 20.74 | 21.02 | 19.97 | 20.09 | 12.56M | -2.52% |
| 2026-04-09 | 20.21 | 20.68 | 19.74 | 20.61 | 18.00M | +1.78% |
| 2026-04-08 | 21.52 | 21.73 | 20.11 | 20.25 | 20.87M | -2.17% |
| 2026-04-07 | 22.11 | 22.54 | 20.38 | 20.70 | 21.92M | -6.80% |
| 2026-04-06 | 21.84 | 22.54 | 21.84 | 22.21 | 8.16M | +0.73% |
| 2026-04-02 | 21.74 | 22.52 | 21.45 | 22.05 | 12.57M | +0.32% |
| 2026-04-01 | 22.64 | 22.82 | 21.72 | 21.98 | 16.61M | -3.13% |
| 2026-03-31 | 22.03 | 23.30 | 21.98 | 22.69 | 42.03M | +3.09% |
| 2026-03-30 | 21.20 | 22.57 | 21.20 | 22.01 | 20.56M | +3.43% |
| 2026-03-27 | 21.61 | 21.64 | 21.03 | 21.28 | 14.64M | -2.12% |
| 2026-03-26 | 21.76 | 22.36 | 21.56 | 21.74 | 13.31M | -1.05% |
Full TTD Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See TTD's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs TTD Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare TTD vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonTTD — Frequently Asked Questions
Quick answers to the most common questions about buying TTD stock.
How has TTD stock performed recently?
TTD declined -58.4% over the past year, below its 5-year annualized CAGR of -18.7%. 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 -58.4% 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.