TTD: The Trade Desk Inc.

As of Wednesday, August 12th, 2026

$ 13.49

-0.07 -0.52%

Open: 13.46
High: 13.70
Low: 13.06
Volume: 22,337,797
Previous Close on Tuesday, August 11th, 2026

$ 13.56

+0.17 +1.27%

Open: 13.20
High: 13.75
Low: 13.15
Volume: 30,063,113

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-12 13.46 13.70 13.06 13.49 22,337,687 -0.07 -0.52
2026-08-11 13.20 13.75 13.15 13.56 30,063,113 +0.17 +1.27
2026-08-10 13.48 13.72 12.83 13.39 55,958,144 -0.41 -2.97
2026-08-07 12.87 14.57 12.83 13.80 132,767,827 -3.87 -21.90
2026-08-06 18.52 19.00 17.39 17.67 59,659,308 -1.29 -6.80
2026-08-05 19.52 19.55 18.71 18.96 15,838,894 -0.38 -1.96
2026-08-04 17.96 19.37 17.87 19.34 15,261,206 +1.04 +5.68
2026-08-03 18.65 18.95 18.24 18.30 13,039,694 +0.26 +1.44
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 19.00
On 2026-08-06		 12.83
On 2026-08-07		 -5.47 -28.85 19.00
On 2026-08-06		 12.83
On 2026-08-07		 -32.46 14.38
10D 19.55
On 2026-08-05		 12.83
On 2026-08-07		 -5.60 -29.33 19.55
On 2026-08-05		 12.83
On 2026-08-07		 -34.37 16.48
20D 19.99
On 2026-07-16		 12.83
On 2026-08-07		 -5.88 -30.36 19.99
On 2026-07-16		 12.83
On 2026-08-07		 -35.82 17.35
WTD 13.75
On 2026-08-11		 12.83
On 2026-08-10		 -0.31 -2.25 13.75
On 2026-08-11		 13.06
On 2026-08-12		 -5.02 13.48
MTD 19.55
On 2026-08-05		 12.83
On 2026-08-07		 -4.55 -25.22 19.55
On 2026-08-05		 12.83
On 2026-08-07		 -34.37 16.06
As of Wednesday, August 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

365.33 -2.73 -0.74 2,128,869
KO

The Coca-Cola Company

86.71 +0.23 +0.27 12,249,818
PFE

Pfizer Inc.

26.31 -0.31 -1.16 31,695,732
VZ

Verizon Communications Inc.

46.98 -0.29 -0.61 12,000,926
VIX

CBOE Volatility Index

14.55 -0.72 -4.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,770.27 -21.58 -0.04 406,440,412
DJTA

Dow Jones Transportation Average

21,604.65 +307.04 +1.44 55,808,035
SPX

S&P 500 Index

7,748.50 +20.30 +0.26
OEX

S&P 100 Index

3,817.79 +5.32 +0.14
NDX

NASDAQ 100 Index

29,742.60 +217.13 +0.74
NYA

NYSE Composite Index

24,758.62 +73.05 +0.30
XAX

NYSE AMEX Composite Index

8,805.55 +40.83 +0.47
RUI

RUSSELL 1000 Index

4,225.46 +11.79 +0.28
RUT

Russell 2000 Index

3,045.48 +18.37 +0.61
RUA

Russell 3000 Index

4,412.26 +12.92 +0.29
VIX

CBOE Volatility Index

14.55 -0.72 -4.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.13 -0.57
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.82 -0.28 -1.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.38 -2.01
 
Recent
Ticker Last Chg %Chg Volume
TTD

The Trade Desk Inc.

13.49 -0.07 -0.52 22,337,797