>>3 Dividend Stocks for a Richer Retirement<< (sponsored)
Historical Stock Price
ETFs Holding TTD »    TTD Split History »
Home Free Dividend Report Stock Splits Calendar TTD Historical Stock Prices Preferred Stock Newsletter TTD Options Chain Stock Message Boards



Video: Compound Annual Growth Rate (CAGR) Definition
TTD Historical Price Range
Date Open High Low Close Volume
06/01/2026 $21.99 $23.57 $21.79 $23.22 22.97M
06/02/2026 $22.53 $22.60 $21.00 $21.10 21.91M
06/03/2026 $21.00 $21.03 $20.05 $20.56 17.60M
06/04/2026 $20.95 $21.91 $20.54 $21.03 19.80M
06/05/2026 $21.14 $21.42 $19.84 $19.95 18.17M
About The Trade Desk
The Trade Desk, Inc. offers a self-service, cloud-based ad-buying platform, which enables its clients to plan, manage, optimize and measure data-driven digital advertising campaigns. Co.'s platform allows clients to execute integrated campaigns across ad formats and channels, including video, which includes connected television (CTV), display, audio, digital-out-of-home, native and social, on a multitude of devices, such as computers, mobile devices, televisions and streaming devices. Its platform provides integrated access to a range of omnichannel inventory and data sources, as well as third-party services.
TTD historical stock prices picture
The Trade Desk (TTD) has the following price history information. Looking back at TTD historical stock prices for the last five trading days, on June 01, 2026, TTD opened at $21.99, traded as high as $23.57 and as low as $21.79, and closed at $23.22. Trading volume was a total of 22.97M shares. On June 02, 2026, TTD opened at $22.53, traded as high as $22.60 and as low as $21.00, and closed at $21.10. Trading volume was a total of 21.91M shares. On June 03, 2026, TTD opened at $21.00, traded as high as $21.03 and as low as $20.05, and closed at $20.56. Trading volume was a total of 17.60M shares. On June 04, 2026, TTD opened at $20.95, traded as high as $21.91 and as low as $20.54, and closed at $21.03. Trading volume was a total of 19.80M shares. On June 05, 2026, TTD opened at $21.14, traded as high as $21.42 and as low as $19.84, and closed at $19.95. Trading volume was a total of 18.17M shares.

TTD Historical Stock Prices By Date:

TTD historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into The Trade Desk shares, starting with a $10,000 purchase of TTD, and working forward through the historical stock price information to today.

Growth of $10,000.00
Without Dividends Reinvested
Start date: 09/22/2016
End date: 06/05/2026
Start price/share: $2.89
End price/share: $19.95
Dividends collected/share: $0.00
Total return: 590.31%
Average Annual Total Return: 22.02%
Starting investment: $10,000.00
Ending investment: $69,019.67
Years: 9.71
TTD Historical Closing Prices
Date Close
06/01/2026$23.22
06/02/2026$21.10
06/03/2026$20.56
06/04/2026$21.03
06/05/2026$19.95
Technology Historical Prices
TTD is categorized under the Technology sector; below are some other companies in the same sector:

TTGT Historical Stock Prices
TTWO Historical Stock Prices
TU Historical Stock Prices
TUBE Historical Stock Prices
TWER Historical Stock Prices
TWLO Historical Stock Prices
TWOU Historical Stock Prices
TWTC Historical Stock Prices
TWTR Historical Stock Prices
TXCC Historical Stock Prices

Also explore: TTD shares outstanding history

Email EnvelopeFree TTD Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

TTD Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.2%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.2%.