TTD: The Trade Desk Inc.

As of Friday, September 22nd, 2023

$ 76.35

+0.63 +0.83%

Open: 76.72
High: 77.39
Low: 75.66
Volume: 2,928,790
Previous Close on Thursday, September 21st, 2023

$ 75.72

-2.57 -3.28%

Open: 77.25
High: 77.78
Low: 75.44
Volume: 3,133,862

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-22 76.72 77.39 75.66 76.35 2,928,790 +0.63 +0.83
2023-09-21 77.25 77.78 75.44 75.72 3,133,862 -2.57 -3.28
2023-09-20 79.20 79.90 78.25 78.29 2,847,993 -0.77 -0.97
2023-09-19 80.46 80.96 78.65 79.06 4,036,549 -1.65 -2.04
2023-09-18 82.72 83.07 80.37 80.71 3,118,726 -2.67 -3.20
2023-09-15 85.23 85.24 82.31 83.38 4,214,064 -1.99 -2.33
2023-09-14 85.68 85.89 83.76 85.37 3,133,338 +0.04 +0.05
2023-09-13 85.75 86.98 84.91 85.33 2,528,508 -0.47 -0.55
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 83.07
On 2023-09-18		 75.44
On 2023-09-21		 -7.03 -8.43 83.07
On 2023-09-18		 75.44
On 2023-09-21		 -9.19 78.03
10D 87.74
On 2023-09-12		 75.44
On 2023-09-21		 -7.54 -8.99 87.74
On 2023-09-12		 75.44
On 2023-09-21		 -14.02 81.65
20D 87.74
On 2023-09-12		 73.55
On 2023-08-25		 1.84 2.47 87.74
On 2023-09-12		 75.44
On 2023-09-21		 -14.02 81.04
WTD 83.07
On 2023-09-18		 75.44
On 2023-09-21		 -7.03 -8.43 83.07
On 2023-09-18		 75.44
On 2023-09-21		 -9.19 78.03
MTD 87.74
On 2023-09-12		 75.44
On 2023-09-21		 -3.68 -4.60 87.74
On 2023-09-12		 75.44
On 2023-09-21		 -14.02 81.97
As of Friday, September 22nd, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

111.25 -1.74 -1.54 4,963,024
KO

The Coca-Cola Company

57.60 +0.06 +0.10 14,097,706
PFE

Pfizer Inc.

32.69 -0.16 -0.49 28,453,169
VZ

Verizon Communications Inc.

33.28 -0.01 -0.03 22,620,250
VIX

CBOE Volatility Index

17.20 -0.34 -1.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,963.84 -106.58 -0.31 268,761,615
DJTA

Dow Jones Transportation Average

14,987.92 -70.12 -0.47 84,738,038
SPX

S&P 500 Index

4,320.06 -9.94 -0.23
OEX

S&P 100 Index

2,024.87 -5.61 -0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,701.10 +6.85 +0.05
NYA

NYSE Composite Index

15,569.51 -32.09 -0.21
XAX

NYSE AMEX Composite Index

4,459.95 +35.16 +0.79
RUI

RUSSELL 1000 Index

2,365.71 -5.15 -0.22
RUT

Russell 2000 Index

1,776.50 -5.32 -0.30
RUA

Russell 3000 Index

2,475.66 -5.49 -0.22