 |
 Video: Compound Annual Growth Rate (CAGR) Definition
|
|
| Date |
Open |
High |
Low |
Close |
Volume |
| 12/02/2025 |
$39.91 |
$40.71 |
$39.83 |
$39.95 |
9.37M | | 12/03/2025 |
$39.72 |
$40.08 |
$38.56 |
$38.61 |
12.88M | | 12/04/2025 |
$38.98 |
$39.47 |
$38.25 |
$39.35 |
13.04M | | 12/05/2025 |
$39.64 |
$41.01 |
$39.57 |
$40.05 |
11.32M | | 12/08/2025 |
$40.20 |
$40.29 |
$39.32 |
$39.35 |
10.88M |
|
|
| 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. | |
|
The Trade Desk (TTD) has the following price history information. Looking back at TTD historical stock prices for the last five trading days, on December 02, 2025, TTD opened at $39.91, traded as high as $40.71 and as low as $39.83, and closed at $39.95. Trading volume was a total of 9.37M shares. On December 03, 2025, TTD opened at $39.72, traded as high as $40.08 and as low as $38.56, and closed at $38.61. Trading volume was a total of 12.88M shares. On December 04, 2025, TTD opened at $38.98, traded as high as $39.47 and as low as $38.25, and closed at $39.35. Trading volume was a total of 13.04M shares. On December 05, 2025, TTD opened at $39.64, traded as high as $41.01 and as low as $39.57, and closed at $40.05. Trading volume was a total of 11.32M shares. On December 08, 2025, TTD opened at $40.20, traded as high as $40.29 and as low as $39.32, and closed at $39.35. Trading volume was a total of 10.88M shares.
TTD Historical Stock Prices By Date:
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: |
12/08/2025 |
|
| Start price/share: |
$2.89 |
|
| End price/share: |
$39.35 |
|
| Dividends collected/share: |
$0.00 |
|
| Total return: |
1,261.59% |
|
| Average Annual Total Return: |
32.75% |
|
| Starting investment: |
$10,000.00 |
|
| Ending investment: |
$136,125.71 |
|
| Years: |
9.22 |
|
|
|
| Date |
Close |
| 12/02/2025 | $39.95 | | 12/03/2025 | $38.61 | | 12/04/2025 | $39.35 | | 12/05/2025 | $40.05 | | 12/08/2025 | $39.35 |
|
|
Free TTD Email Alerts:
