TTD: The Trade Desk Inc.

As of Friday, April 19th, 2024

$ 77.30

-3.51 -4.34%

Open: 80.60
High: 80.67
Low: 76.83
Volume: 3,058,900
Previous Close on Thursday, April 18th, 2024

$ 80.81

+0.68 +0.85%

Open: 80.37
High: 81.99
Low: 79.94
Volume: 1,915,559
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
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
2024-04-16 81.00 82.42 79.30 82.13 2,870,085 +1.14 +1.41
2024-04-15 86.47 86.50 80.64 80.99 3,828,974 -5.38 -6.23
2024-04-12 86.79 87.22 85.60 86.37 2,349,184 -1.33 -1.52
2024-04-11 86.90 87.98 85.85 87.70 2,665,884 +1.26 +1.46
2024-04-10 84.56 86.78 84.11 86.44 2,140,172 -0.40 -0.46

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 86.50
On 2024-04-15
76.83
On 2024-04-19
-9.07 -10.50 86.50
On 2024-04-15
76.83
On 2024-04-19
-11.18 80.27
10D 87.98
On 2024-04-11
76.83
On 2024-04-19
-8.53 -9.94 87.98
On 2024-04-11
76.83
On 2024-04-19
-12.67 83.54
20D 89.88
On 2024-03-26
76.83
On 2024-04-19
-7.76 -9.12 89.88
On 2024-03-26
76.83
On 2024-04-19
-14.52 85.07
WTD 86.50
On 2024-04-15
76.83
On 2024-04-19
-9.07 -10.50 86.50
On 2024-04-15
76.83
On 2024-04-19
-11.18 80.27
MTD 88.61
On 2024-04-01
76.83
On 2024-04-19
-10.12 -11.58 88.61
On 2024-04-01
76.83
On 2024-04-19
-13.29 84.47
As of Friday, April 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.06 -4.88 -3.19 9,480,858
KO

The Coca-Cola Company

60.17 +1.26 +2.14 21,195,288
PFE

Pfizer Inc.

26.00 +0.61 +2.40 37,922,689
VZ

Verizon Communications Inc.

40.49 +0.36 +0.90 23,409,280
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,986.40 +211.02 +0.56 420,487,224
DJTA

Dow Jones Transportation Average

15,083.72 +136.79 +0.92 119,304,011
SPX

S&P 500 Index

4,967.23 -43.89 -0.88
OEX

S&P 100 Index

2,348.68 -29.96 -1.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,037.65 -356.67 -2.05
NYA

NYSE Composite Index

17,458.77 +70.68 +0.41
XAX

NYSE AMEX Composite Index

4,834.86 +56.67 +1.19
RUI

RUSSELL 1000 Index

2,721.15 -21.98 -0.80
RUT

Russell 2000 Index

1,947.66 +4.70 +0.24
RUA

Russell 3000 Index

2,840.52 -21.44 -0.75
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.59 +0.18 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 +0.40 +2.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.59 +3.16
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,418.66 -166.54 -1.94