TTD: The Trade Desk Inc.

As of Thursday, December 8th, 2022

$ 48.51

+0.74 +1.55%

Open: 48.14
High: 49.69
Low: 47.20
Volume: 3,166,605
Previous Close on Wednesday, December 7th, 2022

$ 47.77

+0.32 +0.67%

Open: 47.23
High: 48.17
Low: 46.03
Volume: 3,950,162
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-08 48.14 49.69 47.20 48.51 3,166,605 +0.74 +1.55
2022-12-07 47.23 48.17 46.03 47.77 3,950,162 +0.32 +0.67
2022-12-06 51.08 51.24 47.19 47.45 4,078,901 -3.39 -6.67
2022-12-05 54.03 54.92 50.46 50.84 3,475,486 -3.65 -6.70
2022-12-02 50.82 54.97 50.50 54.49 4,539,546 +2.58 +4.97
2022-12-01 51.98 53.38 51.40 51.91 4,192,567 -0.23 -0.44
2022-11-30 48.57 52.43 48.05 52.14 5,124,388 +3.45 +7.09
2022-11-29 49.69 49.77 48.26 48.69 2,731,270 -0.32 -0.65

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 54.97
On 2022-12-02
46.03
On 2022-12-07
-3.40 -6.55 54.97
On 2022-12-02
46.03
On 2022-12-07
-16.26 49.81
10D 54.97
On 2022-12-02
46.03
On 2022-12-07
-1.03 -2.08 54.97
On 2022-12-02
46.03
On 2022-12-07
-16.26 50.02
20D 54.97
On 2022-12-02
43.27
On 2022-11-10
8.62 21.61 54.97
On 2022-12-02
46.03
On 2022-12-07
-16.26 49.76
WTD 54.92
On 2022-12-05
46.03
On 2022-12-07
-5.98 -10.97 54.92
On 2022-12-05
46.03
On 2022-12-07
-16.19 48.64
MTD 54.97
On 2022-12-02
46.03
On 2022-12-07
-3.63 -6.96 54.97
On 2022-12-02
46.03
On 2022-12-07
-16.26 50.16
As of Thursday, December 8th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

83.63 -1.37 -1.61 6,376,993
KO

The Coca-Cola Company

63.81 +0.27 +0.42 9,927,091
PFE

Pfizer Inc.

51.78 +1.54 +3.07 26,049,637
VZ

Verizon Communications Inc.

37.10 -0.07 -0.19 19,531,804
VIX

CBOE Volatility Index

22.29 -0.39 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,781.48 +183.56 +0.55 271,829,828
DJTA

Dow Jones Transportation Average

13,809.74 +41.85 +0.30 85,016,600
SPX

S&P 500 Index

3,963.51 +29.59 +0.75
OEX