TTD: The Trade Desk Inc.

As of Friday, April 24th, 2026

$ 23.97

+1.35 +5.97%

Open: 23.64
High: 24.17
Low: 22.98
Volume: 20,866,284
Previous Close on Thursday, April 23rd, 2026

$ 22.62

-0.94 -3.99%

Open: 23.27
High: 23.27
Low: 22.13
Volume: 13,212,550

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-24 23.64 24.17 22.98 23.97 20,866,284 +1.35 +5.97
2026-04-23 23.27 23.27 22.13 22.62 13,212,550 -0.94 -3.99
2026-04-22 23.43 23.67 23.20 23.56 11,273,609 +0.36 +1.55
2026-04-21 23.93 24.06 22.93 23.20 19,168,550 -0.85 -3.53
2026-04-20 22.27 24.32 22.25 24.05 20,782,520 +1.58 +7.03
2026-04-17 23.07 23.42 22.30 22.47 19,395,216 -0.29 -1.27
2026-04-16 22.77 23.39 22.62 22.76 17,640,523 +0.38 +1.70
2026-04-15 21.43 22.55 21.30 22.38 15,368,218 +1.36 +6.47
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 24.32
On 2026-04-20		 22.13
On 2026-04-23		 1.50 6.68 24.32
On 2026-04-20		 22.13
On 2026-04-23		 -8.99 23.48
10D 24.32
On 2026-04-20		 20.12
On 2026-04-13		 3.88 19.31 24.32
On 2026-04-20		 22.13
On 2026-04-23		 -8.99 22.73
20D 24.32
On 2026-04-20		 19.74
On 2026-04-09		 2.23 10.26 23.30
On 2026-03-31		 19.74
On 2026-04-09		 -15.28 22.06
WTD 24.32
On 2026-04-20		 22.13
On 2026-04-23		 1.50 6.68 24.32
On 2026-04-20		 22.13
On 2026-04-23		 -8.99 23.48
MTD 24.32
On 2026-04-20		 19.74
On 2026-04-09		 1.28 5.64 22.82
On 2026-04-01		 19.74
On 2026-04-09		 -13.50 22.07
As of Friday, April 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

284.60 +2.26 +0.80 9,589,660
KO

The Coca-Cola Company

76.63 +0.35 +0.46 11,922,879
PFE

Pfizer Inc.

27.00 +0.33 +1.24 42,190,330
VZ

Verizon Communications Inc.

46.38 -0.84 -1.78 26,461,526
VIX

CBOE Volatility Index

18.71 -0.60 -3.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,230.71 -79.61 -0.16 536,164,472
DJTA

Dow Jones Transportation Average

20,891.98 -198.95 -0.94 117,042,326
SPX

S&P 500 Index

7,165.08 +56.68 +0.80
OEX

S&P 100 Index

3,527.94 +38.00 +1.09
NDX

NASDAQ 100 Index

27,303.67 +521.04 +1.95
NYA

NYSE Composite Index

22,934.55 -18.19 -0.08
XAX

NYSE AMEX Composite Index

8,772.57 -111.11 -1.25
RUI

RUSSELL 1000 Index

3,903.33 +28.22 +0.73
RUT

Russell 2000 Index

2,787.00 +11.90 +0.43
RUA

Russell 3000 Index

4,073.29 +28.88 +0.71
VIX

CBOE Volatility Index

18.71 -0.60 -3.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.03 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.27 -0.04 -0.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.30 -0.18 -0.84
 
Recent
Ticker Last Chg %Chg Volume
TTD

The Trade Desk Inc.

23.97 +1.35 +5.97 20,866,284