stockNASDAQ: TTD • 28 Days Updates
The Trade Desk Stock (TTD)
Showing Closing Date Range from Sep 9 to Oct 7, 2026.
The Trade Desk (TTD) operates an independent programmatic advertising platform for connected TV, digital video, and display channels, trading among Nasdaq Stocks. Shares last closed at $12.09, moving -0.66% over the past week and -12.90% across 28 days. Longer term, the stock is -38.78% over 3 months, -39.82% over 6 months and -77.40% over 12 months. Comparable media and advertising tech plays WBD (Warner Bros. Discovery) (+10.89%), META (Meta Platforms) (+10.34%), GOOGL (Alphabet) (+6.00%), NFLX (Netflix) (-8.33%) and GOOG (Alphabet . Capital Stock) (+5.78%) moved over the same 28-day stretch, for comparison.
Investor Relations:investors.thetradedesk.com
Price & Performance Trajectory
The Trade Desk, Inc.NASDAQ: TTD
Latest Close
$12.09
28 Days Updates Trajectory
Showing Closing Date Range from Sep 9 to Oct 7, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesTTD session performance
✓ Latest Close USD
$12.09
Latest session close
$-1.79vs period start
Period Return % % GAIN
-12.9%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$15.31 / $11.62
Period range envelope
$3.69channel spread
Total Volume SHARES
529.18M
Period turnover
Avg: 25.20M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(21 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 07, 2026 | $12.09 | +1.43% | $12.09 | $11.62 | 14.36M |
| Oct 06, 2026 | $11.92 | -0.50% | $12.12 | $11.87 | 13.89M |
| Oct 05, 2026 | $11.98 | +0.25% | $12.06 | $11.74 | 24.86M |
| Oct 02, 2026 | $11.95 | -1.24% | $12.21 | $11.77 | 22.62M |
| Oct 01, 2026 | $12.10 | -0.58% | $12.42 | $12.07 | 14.53M |
| Sep 30, 2026 | $12.17 | +1.00% | $12.24 | $11.98 | 18.56M |
| Sep 29, 2026 | $12.05 | -2.35% | $12.55 | $11.85 | 22.67M |
| Sep 28, 2026 | $12.34 | -2.06% | $12.58 | $12.18 | 23.07M |
| Sep 25, 2026 | $12.60 | -0.24% | $12.77 | $12.49 | 14.52M |
| Sep 24, 2026 | $12.63 | -0.39% | $12.85 | $12.49 | 18.93M |
| Sep 23, 2026 | $12.68 | -3.79% | $13.17 | $12.58 | 28.11M |
| Sep 22, 2026 | $13.18 | -5.04% | $14.05 | $13.15 | 29.61M |
| Sep 21, 2026 | $13.88 | -0.29% | $14.23 | $13.82 | 21.87M |
| Sep 18, 2026 | $13.92 | -2.38% | $14.50 | $13.89 | 149.24M |
| Sep 17, 2026 | $14.26 | -1.59% | $14.87 | $14.22 | 18.37M |
Page 1 of 2