TTD: The Trade Desk Inc.

As of Wednesday, September 17th, 2025

$ 45.37

+0.48 +1.06%

Open: 44.90
High: 46.28
Low: 44.35
Volume: 17,488,688
Previous Close on Tuesday, September 16th, 2025

$ 44.90

-0.65 -1.42%

Open: 44.00
High: 46.34
Low: 43.51
Volume: 24,065,977

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 44.90 46.28 44.35 45.37 17,487,884 +0.48 +1.06
2025-09-16 44.00 46.34 43.51 44.90 24,065,977 -0.65 -1.42
2025-09-15 45.28 46.27 45.20 45.54 15,311,679 +0.39 +0.86
2025-09-12 45.40 46.18 45.05 45.15 19,516,802 -0.09 -0.20
2025-09-11 46.30 46.79 45.22 45.24 26,598,522 -0.90 -1.95
2025-09-10 51.55 51.56 45.31 46.14 47,919,948 -6.26 -11.95
2025-09-09 51.78 52.83 51.52 52.40 7,867,701 +0.37 +0.71
2025-09-08 52.31 52.48 50.64 52.03 10,591,527 -0.04 -0.08
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 46.79
On 2025-09-11		 43.51
On 2025-09-16		 -0.77 -1.67 46.79
On 2025-09-11		 43.51
On 2025-09-16		 -7.01 45.24
10D 54.08
On 2025-09-04		 43.51
On 2025-09-16		 -8.40 -15.62 54.08
On 2025-09-04		 43.51
On 2025-09-16		 -19.54 48.08
20D 55.56
On 2025-08-28		 43.51
On 2025-09-16		 -7.16 -13.63 55.56
On 2025-08-28		 43.51
On 2025-09-16		 -21.69 50.70
WTD 46.34
On 2025-09-16		 43.51
On 2025-09-16		 0.22 0.49 46.34
On 2025-09-16		 44.35
On 2025-09-17		 -4.28 45.27
MTD 54.30
On 2025-09-03		 43.51
On 2025-09-16		 -9.29 -17.00 54.30
On 2025-09-03		 43.51
On 2025-09-16		 -19.87 49.06
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.50 -3.47 -1.18 4,147,711
KO

The Coca-Cola Company

67.04 +0.80 +1.21 17,074,634
PFE

Pfizer Inc.

24.05 +0.15 +0.63 46,084,594
VZ

Verizon Communications Inc.

44.21 +0.47 +1.07 14,374,412
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,018.32 +260.42 +0.57 509,992,269
DJTA

Dow Jones Transportation Average

15,502.27 -145.76 -0.93 217,345,154
SPX

S&P 500 Index

6,600.35 -6.41 -0.10
OEX

S&P 100 Index

3,292.83 -4.92 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,223.69 -50.56 -0.21
NYA

NYSE Composite Index

21,439.90 +64.71 +0.30
XAX

NYSE AMEX Composite Index

6,990.60 -34.68 -0.49
RUI

RUSSELL 1000 Index

3,613.67 -3.16 -0.09
RUT

Russell 2000 Index

2,407.34 +4.31 +0.18
RUA

Russell 3000 Index

3,759.14 -2.86 -0.08
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.12 -0.20 -0.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.66 -0.35 -1.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.44 -0.47 -2.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,205.35 -27.71 -0.25
 
Recent
Ticker Last Chg %Chg Volume
TTD

The Trade Desk Inc.

45.37 +0.48 +1.06 17,488,688