TTD: The Trade Desk Inc.

As of Friday, October 9th, 2026

$ 12.08

-0.26 -2.11%

Open: 12.42
High: 12.45
Low: 11.97
Volume: 10,378,903
Previous Close on Thursday, October 8th, 2026

$ 12.34

+0.25 +2.07%

Open: 12.14
High: 12.35
Low: 12.08
Volume: 14,812,992

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-09 12.42 12.45 11.97 12.08 10,378,903 -0.26 -2.11
2026-10-08 12.14 12.35 12.08 12.34 14,812,992 +0.25 +2.07
2026-10-07 11.89 12.10 11.62 12.09 14,362,361 +0.17 +1.43
2026-10-06 12.04 12.12 11.87 11.92 13,352,492 -0.06 -0.50
2026-10-05 11.93 12.06 11.74 11.98 23,782,488 +0.03 +0.25
2026-10-02 12.10 12.21 11.77 11.95 21,978,056 -0.15 -1.24
2026-10-01 12.38 12.42 12.07 12.10 14,502,229 -0.07 -0.58
2026-09-30 12.09 12.24 11.98 12.17 18,466,308 +0.12 +1.00
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 12.45
On 2026-10-09		 11.62
On 2026-10-07		 0.13 1.09 12.12
On 2026-10-06		 11.62
On 2026-10-07		 -4.13 12.08
10D 12.58
On 2026-09-28		 11.62
On 2026-10-07		 -0.52 -4.13 12.58
On 2026-09-28		 11.62
On 2026-10-07		 -7.63 12.10
20D 15.31
On 2026-09-15		 11.62
On 2026-10-07		 -2.26 -15.76 15.31
On 2026-09-15		 11.62
On 2026-10-07		 -24.08 12.93
WTD 12.45
On 2026-10-09		 11.62
On 2026-10-07		 0.13 1.09 12.12
On 2026-10-06		 11.62
On 2026-10-07		 -4.13 12.08
MTD 12.45
On 2026-10-09		 11.62
On 2026-10-07		 -0.09 -0.74 12.42
On 2026-10-01		 11.62
On 2026-10-07		 -6.44 12.07
As of Friday, October 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.20 +2.58 +0.84 2,947,349
KO

The Coca-Cola Company

88.05 +0.28 +0.32 10,373,848
PFE

Pfizer Inc.

28.28 +0.46 +1.65 22,591,763
VZ

Verizon Communications Inc.

41.65 -4.70 -10.14 94,728,889
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,654.95 +423.31 +0.83 339,037,205
DJTA

Dow Jones Transportation Average

19,804.14 -4.93 -0.02 62,745,508
SPX

S&P 500 Index

7,811.54 +46.18 +0.59
OEX

S&P 100 Index

3,893.54 +19.55 +0.50
NDX

NASDAQ 100 Index

30,883.15 +157.34 +0.51
NYA

NYSE Composite Index

23,939.10 +141.50 +0.59
XAX

NYSE AMEX Composite Index

8,172.37 +44.13 +0.54
RUI

RUSSELL 1000 Index

4,247.06 +26.59 +0.63
RUT

Russell 2000 Index

2,806.98 +12.85 +0.46
RUA

Russell 3000 Index

4,419.32 +27.38 +0.62
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.73 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.19 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.32 -1.77
 
Recent
Ticker Last Chg %Chg Volume
PLTR

Palantir Technologies Inc.

209.05 +10.27 +5.17 37,381,647
FDS

FactSet Research Systems Inc.

287.18 +0.66 +0.23 657,581
TTD

The Trade Desk Inc.

12.08 -0.26 -2.11 10,378,903