TTD: The Trade Desk Inc.

As of Monday, October 27th, 2025

$ 53.61

+1.61 +3.10%

Open: 52.69
High: 54.05
Low: 52.05
Volume: 10,836,593
Previous Close on Friday, October 24th, 2025

$ 52.00

-2.13 -3.93%

Open: 54.79
High: 55.11
Low: 51.12
Volume: 12,217,441

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-27 52.69 54.05 52.05 53.61 10,833,948 +1.61 +3.10
2025-10-24 54.79 55.11 51.12 52.00 12,217,441 -2.13 -3.93
2025-10-23 53.79 54.63 53.27 54.13 5,133,533 +0.24 +0.45
2025-10-22 53.46 54.26 52.65 53.89 7,279,470 -0.03 -0.06
2025-10-21 52.88 54.71 52.45 53.92 13,074,760 +1.43 +2.71
2025-10-20 50.37 53.08 50.30 52.50 8,369,040 +2.52 +5.03
2025-10-17 49.17 50.82 48.48 49.98 9,195,166 +0.08 +0.16
2025-10-16 51.11 51.88 49.60 49.90 8,495,849 -1.20 -2.35
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 55.11
On 2025-10-24		 51.12
On 2025-10-24		 1.12 2.12 55.11
On 2025-10-24		 52.05
On 2025-10-27		 -5.56 53.51
10D 55.11
On 2025-10-24		 48.48
On 2025-10-17		 2.34 4.55 51.88
On 2025-10-16		 48.48
On 2025-10-17		 -6.55 52.18
20D 56.39
On 2025-10-07		 48.14
On 2025-10-01		 3.97 8.00 56.39
On 2025-10-07		 48.48
On 2025-10-17		 -14.03 52.05
WTD 54.05
On 2025-10-27		 52.05
On 2025-10-27		 1.61 3.10 -- -- -- 53.61
MTD 56.39
On 2025-10-07		 48.14
On 2025-10-01		 4.60 9.39 56.39
On 2025-10-07		 48.48
On 2025-10-17		 -14.03 52.21
As of Monday, October 27th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.84 +8.97 +2.95 3,838,465
KO

The Coca-Cola Company

70.06 +0.35 +0.50 13,610,891
PFE

Pfizer Inc.

24.77 +0.01 +0.04 33,827,342
VZ

Verizon Communications Inc.

39.23 +0.41 +1.06 27,447,917
VIX

CBOE Volatility Index

15.79 -0.58 -3.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,544.59 +337.47 +0.71 426,803,216
DJTA

Dow Jones Transportation Average

15,663.16 +208.50 +1.35 126,756,736
SPX

S&P 500 Index

6,875.16 +83.47 +1.23
OEX

S&P 100 Index

3,446.42 +50.74 +1.49
NDX

NASDAQ 100 Index

25,821.55 +463.38 +1.83
NYA

NYSE Composite Index

21,789.63 +91.57 +0.42
XAX

NYSE AMEX Composite Index

7,053.10 -18.47 -0.26
RUI

RUSSELL 1000 Index

3,755.10 +44.13 +1.19
RUT

Russell 2000 Index

2,520.44 +6.97 +0.28
RUA

Russell 3000 Index

3,907.55 +44.39 +1.15
VIX

CBOE Volatility Index

15.79 -0.58 -3.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.77 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 -0.13 -0.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 -0.21 -1.09
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,014.20 +219.22 +1.86
 
Recent
Ticker Last Chg %Chg Volume
TTD

The Trade Desk Inc.

53.61 +1.61 +3.10 10,836,593