No.3
Disclosure
2026/10/20 22:03
臨時報告（重要事象）（8-K）
役員の異動（就任・退任・報酬）（Item 5.02）／株主総会の議決結果（Item 5.07）
役員の異動（就任・退任・報酬）（Item 5.02）／株主総会の議決結果（Item 5.07）
TTD Trade Desk (The)S&P 500 member / Communication Services
3 posts
Trade Desk (The) (TTD) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
Trade Desk (The) (TTD) Stock Price History
Trade Desk (The) closed at $12.93 on Nov 6, 2026, +8.5% over 1 month, −69.9% over 1 year.
Price5-day MA25-day MAS&P 500Disclosures
1-Month High$13.23Nov 4
1-Month Low$11.92Oct 6
1-Week Change+5.2%vs Oct 30
1-Month Change+8.5%vs Oct 6
If you had invested $1,000 1 month ago, it would be worth $1,085 today (+8.5%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −5.7%, while this stock moved +8.5%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $12.93 | +0.12 | +0.94% |
| Nov 5 (Thu) | $12.81 | −0.42 | −3.17% |
| Nov 4 (Wed) | $13.23 | +0.37 | +2.88% |
| Nov 3 (Tue) | $12.86 | +0.31 | +2.47% |
| Nov 2 (Mon) | $12.55 | +0.26 | +2.12% |
| Oct 30 (Fri) | $12.29 | −0.77 | −5.90% |
| Oct 29 (Thu) | $13.06 | +0.30 | +2.35% |
| Oct 28 (Wed) | $12.76 | +0.06 | +0.47% |
| Oct 27 (Tue) | $12.70 | −0.07 | −0.55% |
| Oct 26 (Mon) | $12.77 | −0.23 | −1.77% |
Price5-day MA25-day MAS&P 500Disclosures
3-Month High$17.67Aug 6
3-Month Low$11.92Oct 6
1-Month Change+8.5%vs Oct 6
3-Month Change−26.8%vs Aug 6
If you had invested $1,000 3 months ago, it would be worth $732 today (−26.8%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −4.3%, while this stock moved −26.8%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $12.93 | +0.12 | +0.94% |
| Nov 5 (Thu) | $12.81 | −0.42 | −3.17% |
| Nov 4 (Wed) | $13.23 | +0.37 | +2.88% |
| Nov 3 (Tue) | $12.86 | +0.31 | +2.47% |
| Nov 2 (Mon) | $12.55 | +0.26 | +2.12% |
| Oct 30 (Fri) | $12.29 | −0.77 | −5.90% |
| Oct 29 (Thu) | $13.06 | +0.30 | +2.35% |
| Oct 28 (Wed) | $12.76 | +0.06 | +0.47% |
| Oct 27 (Tue) | $12.70 | −0.07 | −0.55% |
| Oct 26 (Mon) | $12.77 | −0.23 | −1.77% |
Price25-day MA75-day MAS&P 500Disclosures
6-Month High$24.01May 6
6-Month Low$11.92Oct 6
3-Month Change−26.8%vs Aug 6
6-Month Change−46.1%vs May 6
If you had invested $1,000 6 months ago, it would be worth $539 today (−46.1%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +0.2%, while this stock moved −46.1%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $12.93 | +5.2% |
| Oct 2026 | $12.29 | +1.0% |
| Sep 2026 | $12.17 | −11.3% |
| Aug 2026 | $13.72 | −23.9% |
| Jul 2026 | $18.04 | −0.2% |
| Jun 2026 | $18.08 | −16.1% |
| May 2026 | $21.56 | −8.6% |
Price25-day MA75-day MAS&P 500Disclosures
52-Week High$44.20Nov 11
52-Week Low$11.92Oct 6
Year to Date−65.9%vs Dec 31
From 52-Week High−70.7%Nov 11
If you had invested $1,000 1 year ago, it would be worth $301 today (−69.9%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +9.6%, while this stock moved −69.9%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $12.93 | +5.2% |
| Oct 2026 | $12.29 | +1.0% |
| Sep 2026 | $12.17 | −11.3% |
| Aug 2026 | $13.72 | −23.9% |
| Jul 2026 | $18.04 | −0.2% |
| Jun 2026 | $18.08 | −16.1% |
| May 2026 | $21.56 | −8.6% |
| Apr 2026 | $23.59 | +4.0% |
| Mar 2026 | $22.69 | −4.7% |
| Feb 2026 | $23.82 | −21.5% |
| Jan 2026 | $30.33 | −20.1% |
| Dec 2025 | $37.96 | −4.0% |
| Nov 2025 | $39.56 | ― |
Price13-week MA26-week MAS&P 500
3-Year High$139.11Dec 2, 2024
3-Year Low$11.95Oct 2, 2026
Annualized Return−41.3%
Max Drawdown−91.4%
If you had invested $1,000 3 years ago, it would be worth $202 today (−79.8%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +67.1%, while this stock moved −79.8%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $12.93 | −65.9% |
| 2025 | $37.96 | ― |
Price13-week MA26-week MAS&P 500
5-Year High$139.11Dec 2, 2024
5-Year Low$11.95Oct 2, 2026
Annualized Return−33.7%
Max Drawdown−91.4%
If you had invested $1,000 5 years ago, it would be worth $129 today (−87.1%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +57.5%, while this stock moved −87.1%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $12.93 | −65.9% |
| 2025 | $37.96 | ― |
Price1-year MA2-year MAS&P 500
All-Time High$128.55Nov 2024
All-Time Low$2.52Oct 2016
Total Change+413.5%vs Oct 2016
Annualized Return+17.6%
If you had invested $1,000 in Oct 2016, it would be worth $5,135 today (+413.5%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +235.5%, while this stock moved +413.5%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $12.93 | −65.9% |
| 2025 | $37.96 | −67.7% |
| 2024 | $117.53 | +63.3% |
| 2023 | $71.96 | +60.5% |
| 2022 | $44.83 | −51.1% |
| 2021 | $91.64 | +14.4% |
| 2020 | $80.10 | +208.3% |
| 2019 | $25.98 | +123.8% |
| 2018 | $11.61 | +153.8% |
| 2017 | $4.57 | +65.3% |
| 2016 | $2.77 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Oct 2016). Please check the latest prices before trading.
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
No.2
Disclosure
2026/09/19 05:00
委任状説明書（株主総会招集）（DEF 14A）
Delete
No.1
Disclosure
2026/09/15 07:55
臨時報告（重要事象）（8-K）
役員の異動（就任・退任・報酬）（Item 5.02）
役員の異動（就任・退任・報酬）（Item 5.02）