TTD (The Trade Desk Inc.) historical data
STOCKListed1-minute bars
| Symbol | TTD |
|---|---|
| Name | The Trade Desk Inc. |
| Exchange | NASDAQ |
| Sector | Communication Services |
| Industry | Advertising Agencies |
| IPO date | 2016-09-21 |
| History | 2016-09-22 to 2026-10-09 (about 10 years) |
| Bar sizes | Daily, hourly, 5-minute and 1-minute |
| Adjustments | Unadjusted, split-adjusted or split-and-dividend-adjusted, chosen on read |
| Survivorship | Included in the survivorship-free universe |
| Free tier | Last 12 months of daily bars |
Price history at a glance
TTD last closed at $12.08 on 2026-10-09, -77.7% over the past year and -83.0% over five years. Its deepest fall from a prior high in this history was -91.5%, reached on 2026-10-06.
| Last close | $12.08 (2026-10-09) |
|---|---|
| 1-year change | -77.7% |
| 5-year change | -83.0% |
| Annualized since 2016-09-22 | +15.3% |
| 52-week range | $11.92 – $54.13 |
| Deepest drawdown | -91.5% (2026-10-06) |
| Avg. daily dollar volume (3 months) | $348.2m |
| Daily bars in history | 2,525 |
Split- and dividend-adjusted closes. Computed by FinzData from its own daily bars.
Institutional ownership (13F, 2026Q2)
| Managers holding | 684 |
|---|---|
| Shares held | 379,595,432 ($6.9bn reported value) |
| Quarter flows | 112 new, 225 added, 258 trimmed, 205 exited; +9,345,041 shares vs the prior quarter |
From SEC Form 13F filings. Every holder, line by line, and the full history since 2013: yf.Client().holders("TTD") on the look-back bundles. Top holders of TTD · All 13F managers
Get it in Python
import finzdata as yf
df = yf.Ticker("TTD").history(start="2016-09-22", interval="1d")
df.tail()