TTD: The Trade Desk Inc.
$ 73.58 |
|
+0.09 +0.12% |
Open: | 72.97 |
High: | 74.10 |
Low: | 72.37 |
Volume: | 4,739,125 |
$ 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 |
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 |
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 |