stockNASDAQ: TTD • 6 Months Updates
The Trade Desk Stock (TTD) 6 Months
Showing Closing Date Range from Apr 17 to Oct 14, 2026.
The Trade Desk provides an independent programmatic advertising buying platform for connected TV, digital video, and display.
Investor Relations:investors.thetradedesk.com
Price & Performance Trajectory
The Trade Desk, Inc.NASDAQ: TTD
Latest Close
$11.96
6 Months Updates Trajectory
Showing Closing Date Range from Apr 17 to Oct 14, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesTTD session performance
✓ Latest Close USD
$11.96
Latest session close
$-10.51vs period start
Period Return % % GAIN
-46.77%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$24.87 / $11.62
Period range envelope
$13.25channel spread
Total Volume SHARES
2.69B
Period turnover
Avg: 21.53M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(125 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 14, 2026 | $11.96 | -1.73% | $12.11 | $11.92 | 1.54M |
| Oct 13, 2026 | $12.17 | +1.93% | $12.48 | $11.96 | 15.92M |
| 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 |
| 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 |
Page 1 of 9