TTD: The Trade Desk Inc.

As of Thursday, October 22nd, 2026

$ 13.12

+0.54 +4.29%

Open: 12.58
High: 13.17
Low: 12.57
Volume: 14,205,940
Previous Close on Wednesday, October 21st, 2026

$ 12.58

-0.04 -0.32%

Open: 12.50
High: 12.72
Low: 12.42
Volume: 9,422,364

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-22 12.58 13.17 12.57 13.12 14,205,940 +0.54 +4.29
2026-10-21 12.50 12.72 12.42 12.58 9,422,364 -0.04 -0.32
2026-10-20 12.35 12.74 12.33 12.62 11,831,353 +0.37 +3.02
2026-10-19 12.12 12.31 12.01 12.25 12,098,032 +0.02 +0.16
2026-10-16 13.29 13.31 12.12 12.23 17,755,714 -0.90 -6.85
2026-10-15 12.20 13.24 12.20 13.13 25,412,964 +0.95 +7.80
2026-10-14 12.06 12.21 11.71 12.18 17,212,759 +0.01 +0.08
2026-10-13 11.96 12.48 11.96 12.17 15,258,898 +0.23 +1.93
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 13.31
On 2026-10-16		 12.01
On 2026-10-19		 -0.01 -0.08 13.31
On 2026-10-16		 12.01
On 2026-10-19		 -9.77 12.56
10D 13.31
On 2026-10-16		 11.71
On 2026-10-14		 0.78 6.32 13.31
On 2026-10-16		 12.01
On 2026-10-19		 -9.77 12.43
20D 13.31
On 2026-10-16		 11.62
On 2026-10-07		 0.49 3.88 13.31
On 2026-10-16		 12.01
On 2026-10-19		 -9.77 12.29
WTD 13.17
On 2026-10-22		 12.01
On 2026-10-19		 0.89 7.28 12.74
On 2026-10-20		 12.42
On 2026-10-21		 -2.55 12.64
MTD 13.31
On 2026-10-16		 11.62
On 2026-10-07		 0.95 7.81 13.31
On 2026-10-16		 12.01
On 2026-10-19		 -9.77 12.29
As of Thursday, October 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

293.50 -2.63 -0.89 5,719,496
KO

The Coca-Cola Company

95.35 +2.67 +2.88 16,775,289
PFE

Pfizer Inc.

30.33 +0.51 +1.71 27,493,448
VZ

Verizon Communications Inc.

45.11 +1.51 +3.46 25,800,623
VIX

CBOE Volatility Index

18.89 +2.21 +13.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,867.98 +11.89 +0.02 493,144,861
DJTA

Dow Jones Transportation Average

20,294.43 +371.87 +1.87 102,027,516
SPX

S&P 500 Index

7,663.43 -93.74 -1.21
OEX

S&P 100 Index

3,796.17 -58.13 -1.51
NDX

NASDAQ 100 Index

28,958.69 -863.83 -2.90
NYA

NYSE Composite Index

24,275.72 +22.60 +0.09
XAX

NYSE AMEX Composite Index

8,360.70 -229.64 -2.67
RUI

RUSSELL 1000 Index

4,167.37 -49.24 -1.17
RUT

Russell 2000 Index

2,784.03 +3.01 +0.11
RUA

Russell 3000 Index

4,338.22 -49.06 -1.12
VIX

CBOE Volatility Index

18.89 +2.21 +13.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.59 +0.56 +2.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.59 +0.97 +4.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.05 +1.33 +7.10
 
Recent
Ticker Last Chg %Chg Volume
TTD

The Trade Desk Inc.

13.12 +0.54 +4.29 14,205,940