stockNASDAQ: TTD • 28 Days Updates
The Trade Desk Stock (TTD)
Showing Closing Date Range from Sep 18 to Oct 16, 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 $12.23, moving +1.24% over the past week and -12.14% across 28 days. Longer term, the stock is -34.39% over 3 months, -49.15% over 6 months and -75.49% over 12 months. Comparable media and advertising tech plays WBD (Warner Bros. Discovery) (+11.33%), META (Meta Platforms) (+6.55%), GOOGL (Alphabet) (-2.56%), NFLX (Netflix) (-1.76%) and GOOG (Alphabet . Capital Stock) (-2.18%) 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
$12.23
28 Days Updates Trajectory
Showing Closing Date Range from Sep 18 to Oct 16, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesTTD session performance
✓ Latest Close USD
$12.23
Latest session close
$-1.69vs period start
Period Return % % GAIN
-12.14%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$14.5 / $11.62
Period range envelope
$2.88channel spread
Total Volume SHARES
534.49M
Period turnover
Avg: 25.45M/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 16, 2026 | $12.23 | -6.85% | $13.31 | $12.12 | 17.73M |
| Oct 15, 2026 | $13.13 | +7.80% | $13.24 | $12.20 | 25.83M |
| Oct 14, 2026 | $12.18 | +0.08% | $12.21 | $11.71 | 17.79M |
| Oct 13, 2026 | $12.17 | +1.93% | $12.48 | $11.96 | 15.93M |
| Oct 12, 2026 | $11.94 | -1.16% | $12.33 | $11.89 | 14.02M |
| Oct 09, 2026 | $12.08 | -2.11% | $12.45 | $11.97 | 10.39M |
| Oct 08, 2026 | $12.34 | +2.07% | $12.35 | $12.08 | 15.88M |
| Oct 07, 2026 | $12.09 | +1.43% | $12.10 | $11.62 | 14.44M |
| 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 |
Page 1 of 2