TTD: The Trade Desk Inc.

As of Friday, December 12th, 2025

$ 36.65

-0.37 -1.00%

Open: 37.19
High: 37.84
Low: 36.51
Volume: 13,530,670
Previous Close on Thursday, December 11th, 2025

$ 37.02

-2.20 -5.61%

Open: 38.42
High: 38.49
Low: 36.78
Volume: 21,206,104

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 37.19 37.84 36.51 36.65 13,530,670 -0.37 -1.00
2025-12-11 38.42 38.49 36.78 37.02 21,206,104 -2.20 -5.61
2025-12-10 39.26 39.80 38.78 39.22 9,061,962 -0.18 -0.46
2025-12-09 39.21 39.85 38.81 39.40 8,736,951 +0.05 +0.13
2025-12-08 40.20 40.29 39.32 39.35 10,864,182 -0.70 -1.75
2025-12-05 39.64 41.01 39.57 40.05 11,251,626 +0.70 +1.78
2025-12-04 38.98 39.47 38.25 39.35 12,956,646 +0.74 +1.92
2025-12-03 39.72 40.08 38.56 38.61 12,658,019 -1.34 -3.35
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 40.29
On 2025-12-08		 36.51
On 2025-12-12		 -3.40 -8.49 40.29
On 2025-12-08		 36.51
On 2025-12-12		 -9.38 38.33
10D 41.01
On 2025-12-05		 36.51
On 2025-12-12		 -2.91 -7.36 41.01
On 2025-12-05		 36.51
On 2025-12-12		 -10.96 38.92
20D 42.69
On 2025-11-14		 36.51
On 2025-12-12		 -6.22 -14.51 42.69
On 2025-11-14		 36.51
On 2025-12-12		 -14.48 39.34
WTD 40.29
On 2025-12-08		 36.51
On 2025-12-12		 -3.40 -8.49 40.29
On 2025-12-08		 36.51
On 2025-12-12		 -9.38 38.33
MTD 41.01
On 2025-12-05		 36.51
On 2025-12-12		 -2.91 -7.36 41.01
On 2025-12-05		 36.51
On 2025-12-12		 -10.96 38.92
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
FAS

Direxion Daily Financial Bull 3X Shares

169.48 +0.28 +0.17 475,939
BF_A

Brown-Forman Corporation

30.27 -0.24 -0.79 167,908
TTD

The Trade Desk Inc.

36.65 -0.37 -1.00 13,530,670