TTD: The Trade Desk Inc.

As of Friday, April 26th, 2024

$ 84.73

+1.39 +1.67%

Open: 84.87
High: 85.75
Low: 84.52
Volume: 2,927,347
Previous Close on Thursday, April 25th, 2024

$ 83.34

-0.45 -0.54%

Open: 80.00
High: 83.52
Low: 79.63
Volume: 4,169,859

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 84.87 85.75 84.52 84.73 2,927,347 +1.39 +1.67
2024-04-25 80.00 83.52 79.63 83.34 4,169,859 -0.45 -0.54
2024-04-24 84.50 85.43 82.77 83.79 6,421,162 +2.65 +3.27
2024-04-23 78.00 82.17 77.91 81.14 3,224,169 +3.30 +4.24
2024-04-22 78.10 78.97 76.12 77.84 2,519,285 +0.54 +0.70
2024-04-19 80.60 80.67 76.83 77.30 3,058,900 -3.51 -4.34
2024-04-18 80.37 81.99 79.94 80.81 1,915,559 +0.68 +0.85
2024-04-17 82.56 82.64 80.10 80.13 1,837,272 -2.00 -2.44
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 85.75
On 2024-04-26		 76.12
On 2024-04-22		 7.43 9.61 85.43
On 2024-04-24		 79.63
On 2024-04-25		 -6.79 82.17
10D 86.50
On 2024-04-15		 76.12
On 2024-04-22		 -1.64 -1.90 86.50
On 2024-04-15		 76.12
On 2024-04-22		 -12.00 81.22
20D 88.61
On 2024-04-01		 76.12
On 2024-04-22		 -2.69 -3.08 88.61
On 2024-04-01		 76.12
On 2024-04-22		 -14.10 83.90
WTD 85.75
On 2024-04-26		 76.12
On 2024-04-22		 7.43 9.61 85.43
On 2024-04-24		 79.63
On 2024-04-25		 -6.79 82.17
MTD 88.61
On 2024-04-01		 76.12
On 2024-04-22		 -2.69 -3.08 88.61
On 2024-04-01		 76.12
On 2024-04-22		 -14.10 83.90
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
TTD

The Trade Desk Inc.

84.73 +1.39 +1.67 2,927,347