TTD: The Trade Desk Inc.

As of Wednesday, July 2nd, 2025

$ 73.58

+0.09 +0.12%

Open: 72.97
High: 74.10
Low: 72.37
Volume: 4,739,125
Previous Close on Tuesday, July 1st, 2025

$ 73.49

+1.50 +2.08%

Open: 73.44
High: 74.88
Low: 72.57
Volume: 8,377,153

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-02 72.97 74.10 72.37 73.58 4,739,125 +0.09 +0.12
2025-07-01 73.44 74.88 72.57 73.49 8,377,153 +1.50 +2.08
2025-06-30 70.70 73.76 70.35 71.99 7,832,011 +2.66 +3.84
2025-06-27 70.60 70.90 68.99 69.33 9,287,707 +1.31 +1.93
2025-06-26 67.51 68.37 65.55 68.02 9,531,243 -1.78 -2.55
2025-06-25 72.74 72.74 69.08 69.80 5,789,862 -2.04 -2.84
2025-06-24 70.15 72.13 69.94 71.84 6,165,333 +2.97 +4.31
2025-06-23 68.08 69.50 67.00 68.87 6,003,535 +0.64 +0.94
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 74.88
On 2025-07-01		 65.55
On 2025-06-26		 3.78 5.42 74.88
On 2025-07-01		 72.37
On 2025-07-02		 -3.35 71.28
10D 74.88
On 2025-07-01		 65.55
On 2025-06-26		 5.92 8.75 72.74
On 2025-06-25		 65.55
On 2025-06-26		 -9.88 70.38
20D 77.57
On 2025-06-05		 65.55
On 2025-06-26		 -0.81 -1.09 77.57
On 2025-06-05		 65.55
On 2025-06-26		 -15.50 70.75
WTD 74.88
On 2025-07-01		 70.35
On 2025-06-30		 4.25 6.13 74.88
On 2025-07-01		 72.37
On 2025-07-02		 -3.35 73.02
MTD 74.88
On 2025-07-01		 72.37
On 2025-07-02		 1.59 2.21 74.88
On 2025-07-01		 72.37
On 2025-07-02		 -3.35 73.54
As of Wednesday, July 2nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.75 -4.27 -1.71 6,185,460
KO

The Coca-Cola Company

70.91 -0.76 -1.06 13,036,370
PFE

Pfizer Inc.

25.32 +0.28 +1.12 36,162,490
VZ

Verizon Communications Inc.

43.59 -0.09 -0.21 18,288,286
VIX

CBOE Volatility Index

16.64 -0.19 -1.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,484.42 -10.52 -0.02 500,211,907
DJTA

Dow Jones Transportation Average

16,018.06 +184.59 +1.17 107,137,018
SPX

S&P 500 Index

6,227.42 +29.41 +0.47
OEX

S&P 100 Index

3,054.40 +19.64 +0.65
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,641.89 +163.75 +0.73
NYA

NYSE Composite Index

20,596.93 +55.56 +0.27
XAX

NYSE AMEX Composite Index

5,868.44 +50.09 +0.86
RUI

RUSSELL 1000 Index

3,408.89 +17.06 +0.50
RUT

Russell 2000 Index

2,226.38 +28.84 +1.31
RUA

Russell 3000 Index

3,543.11 +18.94 +0.54
VIX

CBOE Volatility Index

16.64 -0.19 -1.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.30 -0.26 -1.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.16 -0.16 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.35 -0.16 -0.82
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,356.19 +84.69 +0.82
 
Recent
Ticker Last Chg %Chg Volume
TTD

The Trade Desk Inc.

73.58 +0.09 +0.12 4,739,125