TTD: The Trade Desk Inc.

As of Wednesday, November 11th, 2026

$ 16.00

+0.58 +3.76%

Open: 15.23
High: 16.42
Low: 15.08
Volume: 29,699,285
Previous Close on Tuesday, November 10th, 2026

$ 15.42

-2.07 -11.84%

Open: 14.52
High: 15.80
Low: 14.30
Volume: 65,054,072

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-11 15.23 16.42 15.08 16.01 29,699,175 +0.59 +3.83
2026-11-10 14.52 15.80 14.30 15.42 65,054,072 -2.07 -11.84
2026-11-09 13.78 15.29 13.75 17.49 64,856,088 +4.56 +35.27
2026-11-06 12.70 13.05 12.56 12.93 14,060,028 +0.12 +0.94
2026-11-05 13.39 13.63 12.61 12.81 14,806,778 -0.42 -3.17
2026-11-04 13.19 13.68 13.12 13.23 14,823,974 +0.37 +2.88
2026-11-03 12.40 12.94 12.27 12.86 12,937,521 +0.31 +2.47
2026-11-02 12.38 12.84 12.38 12.55 11,516,265 +0.26 +2.12
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 16.42
On 2026-11-11		 12.56
On 2026-11-06		 2.78 21.01 13.63
On 2026-11-05		 12.56
On 2026-11-06		 -7.89 14.93
10D 16.42
On 2026-11-11		 12.23
On 2026-10-30		 3.25 25.47 13.68
On 2026-11-04		 12.56
On 2026-11-06		 -8.22 13.87
20D 16.42
On 2026-11-11		 12.01
On 2026-10-19		 3.83 31.44 13.31
On 2026-10-16		 12.01
On 2026-10-19		 -9.77 13.30
WTD 16.42
On 2026-11-11		 13.75
On 2026-11-09		 3.08 23.82 15.29
On 2026-11-09		 15.29
On 2026-11-09		 0.00 16.31
MTD 16.42
On 2026-11-11		 12.27
On 2026-11-03		 3.72 30.27 13.68
On 2026-11-04		 12.56
On 2026-11-06		 -8.22 14.16
As of Wednesday, November 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.75 +4.02 +1.19 3,365,655
KO

The Coca-Cola Company

97.70 +0.85 +0.87 14,443,707
PFE

Pfizer Inc.

29.44 +0.08 +0.27 16,418,520
VZ

Verizon Communications Inc.

46.60 +0.29 +0.63 13,664,924
VIX

CBOE Volatility Index

17.51 -2.03 -10.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,484.76 +251.44 +0.48 532,899,114
DJTA

Dow Jones Transportation Average

20,658.65 +243.09 +1.19 51,726,782
SPX

S&P 500 Index

7,619.36 +98.25 +1.31
OEX

S&P 100 Index

3,746.25 +49.36 +1.34
NDX

NASDAQ 100 Index

28,374.25 +633.46 +2.28
NYA

NYSE Composite Index

24,648.11 +184.93 +0.76
XAX

NYSE AMEX Composite Index

8,116.73 +120.95 +1.51
RUI

RUSSELL 1000 Index

4,152.54 +51.99 +1.27
RUT

Russell 2000 Index

2,846.26 +24.88 +0.88
RUA

Russell 3000 Index

4,327.18 +53.53 +1.25
VIX

CBOE Volatility Index

17.51 -2.03 -10.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.23 -0.58 -2.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.09 -0.93 -4.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.24 -1.46 -7.05
 
Recent
Ticker Last Chg %Chg Volume
PIPR

Piper Sandler Companies

66.53 -0.22 -0.33 373,532
ASYS

Amtech Systems Inc.

12.71 +0.65 +5.39 15,568
PLMR

Palomar Holdings Inc.

159.16 -2.00 -1.24 310,846
SYF

Synchrony Financial

72.02 +0.32 +0.45 4,723,457
TTD

The Trade Desk Inc.

16.00 +0.58 +3.76 29,699,285