Closing prices for 09 October 2026
Next earnings report: none scheduled in the next five weeks · Earnings calendar
The series is stated in the current share scale after splits; dividends are not included in the price
The Trade Desk, Inc. trades on Nasdaq under the ticker TTD. The company belongs to the Technology sector. The trading history on this page starts on 21 September 2016.
Over the past 52 weeks TTD has traded between 11.62 $ and 55.11 $. As of 09 October 2026 the price stood 1.06 % of the way from the 52-week low to the high.
Over one year TTD shares fell 77.66 %; over six months they fell 39.87 %. Volatility over 90 days is 61.21 %. Dividends are not included: this is price change only, as of 09 October 2026.
TTD trades at a price-to-earnings ratio of 13.6, below the sector median of 35.6. Price to sales is 2.0, below the sector median of 3.6. Price to book is 2.4, below the sector median of 3.9. Calculated from reports for the period ending 31 March 2026.
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| 09 October 2026 | 12.42 | 12.45 | 11.97 | 12.08 | 10M |
| 08 October 2026 | 12.14 | 12.35 | 12.08 | 12.34 | 16M |
| 07 October 2026 | 11.89 | 12.10 | 11.62 | 12.09 | 14M |
| 06 October 2026 | 12.04 | 12.12 |
Based on the last 12 months of reports, through 31 March 2026
The sector median covers every company in the sector on the US market, loss-making ones included.
Share count is a period average, so market cap is approximate.
The Trade Desk, Inc. (TTD) is a public company in the technology sector. Its common stock trade on NASDAQ.
Over the trailing twelve months as reported to 2025-12-31, revenue was 2.9bn $, net income was 443.3m $. Incorporated in US.
This summary is compiled automatically from SEC filings and exchange data.
Address:42 N. CHESTNUT STREET, VENTURA, CA, 93001, US
The Trade Desk, Inc. reported revenue of 3.0B $ and net income of 433M $ over the last four quarters. Net margin is 14.57 %. Revenue changed by +15.55 % year over year. Earnings per share are 0.88 $. Market capitalisation is 5.9B $.
TTD has a return on equity of 17.63 %, above the sector median of 1.63 %. Return on assets is 7.54 %, above the sector median of 0.49 %. Operating margin is 20.26 %, above the sector median of 1.10 %.
| 1.6B |
| TEMTempus AI, Inc. | 70.93 | +2.38 % | 529M |
| DOCNDigitalOcean Holdings, Inc. | 134.82 | +8.81 % | 322M |
| PINSPinterest, Inc. | 21.41 | +4.29 % | 279M |
| FLUTFlutter Entertainment plc | 79.78 | −2.21 % | 270M |
| 11.87 |
| 11.92 |
| 14M |
| 05 October 2026 | 11.93 | 12.06 | 11.74 | 11.98 | 25M |
| 02 October 2026 | 12.10 | 12.21 | 11.77 | 11.95 | 23M |
| 01 October 2026 | 12.38 | 12.42 | 12.07 | 12.10 | 15M |
| 30 September 2026 | 12.09 | 12.24 | 11.98 | 12.17 | 19M |
| 29 September 2026 | 12.42 | 12.55 | 11.85 | 12.05 | 23M |
| 28 September 2026 | 12.55 | 12.58 | 12.18 | 12.34 | 23M |
| 25 September 2026 | 12.56 | 12.77 | 12.49 | 12.60 | 15M |
| 24 September 2026 | 12.75 | 12.85 | 12.49 | 12.63 | 19M |
| 23 September 2026 | 13.16 | 13.17 | 12.58 | 12.68 | 28M |
| 22 September 2026 | 14.03 | 14.05 | 13.15 | 13.18 | 30M |
| 21 September 2026 | 14.07 | 14.23 | 13.82 | 13.88 | 22M |
| 18 September 2026 | 14.43 | 14.50 | 13.89 | 13.92 | 149M |
| 17 September 2026 | 14.87 | 14.87 | 14.22 | 14.26 | 18M |
| 16 September 2026 | 14.92 | 14.97 | 14.47 | 14.49 | 15M |
| 15 September 2026 | 14.77 | 15.31 | 14.51 | 15.00 | 21M |
| 14 September 2026 | 14.55 | 14.99 | 14.32 | 14.97 | 20M |