Trade Desk Stock Price History

TTD Stock  USD 45.27  1.07  2.31%   
Below is the normalized historical share price chart for Trade Desk extending back to September 21, 2016. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Trade Desk stands at 45.27, as last reported on the 9th of April, with the highest price reaching 48.84 and the lowest price hitting 44.69 during the day.
IPO Date
21st of September 2016
200 Day MA
103.6115
50 Day MA
78.9054
Beta
1.562
 
Covid
If you're considering investing in Trade Stock, it is important to understand the factors that can impact its price. Trade Desk owns Efficiency Ratio (i.e., Sharpe Ratio) of -0.26, which indicates the firm had a -0.26 % return per unit of risk over the last 3 months. Trade Desk exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please validate Trade Desk's Coefficient Of Variation of (407.68), variance of 27.21, and Risk Adjusted Performance of (0.28) to confirm the risk estimate we provide.
  
Trade Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.263

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsTTD

Estimated Market Risk

 5.33
  actual daily
47
53% of assets are more volatile

Expected Return

 -1.4
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.26
  actual daily
0
Most of other assets perform better
Based on monthly moving average Trade Desk is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Trade Desk by adding Trade Desk to a well-diversified portfolio.
Price Book
7.7951
Enterprise Value Ebitda
41.5412
Price Sales
9.403
Shares Float
450.4 M
Wall Street Target Price
106.3871

Trade Desk Stock Price History Chart

There are several ways to analyze Trade Stock price data. The simplest method is using a basic Trade candlestick price chart, which shows Trade Desk price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJanuary 21, 2025124.5
Lowest PriceApril 8, 202545.27

Trade Desk April 9, 2025 Stock Price Synopsis

Various analyses of Trade Desk's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Trade Stock. It can be used to describe the percentage change in the price of Trade Desk from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Trade Stock.
Trade Desk Accumulation Distribution 944,975 
Trade Desk Price Daily Balance Of Power(0.26)
Trade Desk Price Rate Of Daily Change 0.98 
Trade Desk Price Action Indicator(2.03)

Trade Desk April 9, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Trade Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Trade Desk intraday prices and daily technical indicators to check the level of noise trading in Trade Stock and then apply it to test your longer-term investment strategies against Trade.

Trade Stock Price History Data

The price series of Trade Desk for the period between Thu, Jan 9, 2025 and Wed, Apr 9, 2025 has a statistical range of 81.31 with a coefficient of variation of 34.1. The price distribution for the period has arithmetic mean of 86.8. The median price for the last 90 days is 75.73. The company completed stock split (10:1) on 17th of June 2021.
OpenHighLowCloseVolume
04/08/2025 48.69  48.84  44.69  45.27  11,121,107 
04/07/2025 44.34  49.33  42.96  46.34  15,371,300 
04/04/2025 46.98  48.03  45.02  46.24  15,291,294 
04/03/2025 52.91  52.97  48.86  49.08  15,236,270 
04/02/2025 55.50  57.68  55.48  56.30  9,979,288 
04/01/2025 54.54  57.55  54.37  57.10  9,738,801 
03/31/2025 54.43  55.03  52.90  54.72  8,353,197 
03/28/2025 57.00  57.76  55.56  55.85  6,445,570 
03/27/2025 58.66  59.09  57.22  57.26  6,737,022 
03/26/2025 62.49  62.50  58.50  58.80  10,488,058 
03/25/2025 60.63  62.05  60.36  62.00  12,831,670 
03/24/2025 57.55  59.47  56.94  59.34  10,032,881 
03/21/2025 54.74  56.80  54.15  56.31  9,038,646 
03/20/2025 55.10  57.23  54.88  55.85  8,160,935 
03/19/2025 54.06  56.17  53.95  55.32  9,502,459 
03/18/2025 55.97  56.29  53.39  53.59  11,576,839 
03/17/2025 54.32  56.68  54.05  56.50  17,809,258 
03/14/2025 55.01  55.40  53.42  53.94  22,250,747 
03/13/2025 57.58  58.72  53.74  53.88  20,848,488 
03/12/2025 60.19  60.63  57.86  60.20  12,508,592 
03/11/2025 60.63  62.58  58.57  58.84  16,118,207 
03/10/2025 64.04  64.60  60.20  60.31  13,449,181 
03/07/2025 65.22  67.20  63.82  64.91  11,479,155 
03/06/2025 65.02  66.85  64.78  64.98  9,667,001 
03/05/2025 66.87  67.32  65.01  66.54  11,006,720 
03/04/2025 65.97  68.85  64.56  67.60  12,826,794 
03/03/2025 71.00  72.07  66.82  67.17  11,719,500 
02/28/2025 70.94  73.08  69.37  70.32  10,444,011 
02/27/2025 73.07  73.54  70.92  71.49  7,523,243 
02/26/2025 75.06  75.48  72.26  72.43  9,138,442 
02/25/2025 73.89  75.44  72.34  74.98  11,100,075 
02/24/2025 72.29  75.19  70.44  74.20  13,934,042 
02/21/2025 75.80  75.82  71.61  72.06  12,824,760 
02/20/2025 76.36  76.49  74.10  75.73  13,581,961 
02/19/2025 79.66  79.68  76.64  76.75  14,314,338 
02/18/2025 80.70  80.75  77.61  80.03  16,258,060 
02/14/2025 82.55  83.61  80.10  80.16  19,276,293 
02/13/2025 85.10  85.18  80.66  81.92  55,878,774 
02/12/2025 118.53  122.46  118.00  122.23  11,213,119 
02/11/2025 120.70  122.49  119.40  120.21  4,963,653 
02/10/2025 120.22  125.80  119.60  122.54  6,186,674 
02/07/2025 115.10  117.63  115.05  117.29  4,545,178 
02/06/2025 114.60  116.54  113.42  114.65  3,375,852 
02/05/2025 113.29  114.46  113.06  114.34  4,498,179 
02/04/2025 113.76  115.76  112.49  113.54  6,181,334 
02/03/2025 115.79  119.79  115.00  117.94  3,545,055 
01/31/2025 120.27  121.45  118.02  118.68  3,101,798 
01/30/2025 124.02  124.52  118.58  118.94  3,206,999 
01/29/2025 121.06  124.03  118.90  122.59  3,597,192 
01/28/2025 118.95  121.92  117.78  120.56  4,597,387 
01/27/2025 116.99  120.28  116.52  119.10  3,501,432 
01/24/2025 119.14  120.66  118.80  119.96  3,609,122 
01/23/2025 120.21  120.21  117.30  119.14  5,641,253 
01/22/2025 125.00  126.20  120.50  120.69  4,642,607 
01/21/2025 126.07  126.17  123.20  124.50  4,083,827 
01/17/2025 125.00  125.41  122.83  124.42  3,094,835 
01/16/2025 120.01  122.56  119.77  120.84  2,547,199 
01/15/2025 120.72  120.80  118.01  119.68  3,693,624 
01/14/2025 119.39  120.15  115.85  116.76  2,558,742 
01/13/2025 117.30  119.40  116.61  117.89  2,708,518 
01/10/2025 119.25  120.02  116.75  118.80  2,926,046 

About Trade Desk Stock history

Trade Desk investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Trade is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Trade Desk will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Trade Desk stock prices may prove useful in developing a viable investing in Trade Desk
Trade Desk, Inc. operates as a technology company in the United States and internationally. The Trade Desk, Inc. was incorporated in 2009 and is headquartered in Ventura, California. Trade Desk operates under SoftwareApplication classification in the United States and is traded on NASDAQ Exchange. It employs 1967 people.

Trade Desk Quarterly Net Working Capital

2.46 Billion

Trade Desk Stock Technical Analysis

Trade Desk technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Trade Desk technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Trade Desk trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run ETF Categories Now

   

ETF Categories

List of ETF categories grouped based on various criteria, such as the investment strategy or type of investments
All  Next Launch Module

Trade Desk Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Trade Desk's price direction in advance. Along with the technical and fundamental analysis of Trade Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Trade to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for Trade Stock analysis

When running Trade Desk's price analysis, check to measure Trade Desk's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Trade Desk is operating at the current time. Most of Trade Desk's value examination focuses on studying past and present price action to predict the probability of Trade Desk's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Trade Desk's price. Additionally, you may evaluate how the addition of Trade Desk to your portfolios can decrease your overall portfolio volatility.
Crypto Correlations
Use cryptocurrency correlation module to diversify your cryptocurrency portfolio across multiple coins
Volatility Analysis
Get historical volatility and risk analysis based on latest market data
ETFs
Find actively traded Exchange Traded Funds (ETF) from around the world
Price Ceiling Movement
Calculate and plot Price Ceiling Movement for different equity instruments
My Watchlist Analysis
Analyze my current watchlist and to refresh optimization strategy. Macroaxis watchlist is based on self-learning algorithm to remember stocks you like
Portfolio File Import
Quickly import all of your third-party portfolios from your local drive in csv format
Portfolio Optimization
Compute new portfolio that will generate highest expected return given your specified tolerance for risk
Idea Analyzer
Analyze all characteristics, volatility and risk-adjusted return of Macroaxis ideas
Portfolio Center
All portfolio management and optimization tools to improve performance of your portfolios