TTD: The Trade Desk Inc.

As of Monday, November 17th, 2025

$ 40.21

-1.72 -4.10%

Open: 41.91
High: 41.91
Low: 39.75
Volume: 14,586,088
Previous Close on Friday, November 14th, 2025

$ 41.93

-0.94 -2.19%

Open: 42.15
High: 42.69
Low: 41.50
Volume: 11,432,350

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-17 41.91 41.91 39.75 40.21 14,586,088 -1.72 -4.10
2025-11-14 42.15 42.69 41.50 41.93 11,432,350 -0.94 -2.19
2025-11-13 43.50 43.86 42.49 42.87 9,263,784 -0.92 -2.10
2025-11-12 44.89 45.50 43.53 43.79 10,272,474 -0.41 -0.93
2025-11-11 43.31 44.49 43.05 44.20 13,073,363 +0.94 +2.17
2025-11-10 44.05 44.87 42.01 43.26 23,386,455 +0.26 +0.60
2025-11-07 46.00 46.00 41.77 43.00 34,209,753 -2.90 -6.32
2025-11-06 47.72 47.96 45.60 45.90 18,677,069 -1.80 -3.77
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 45.50
On 2025-11-12		 39.75
On 2025-11-17		 -3.05 -7.05 45.50
On 2025-11-12		 39.75
On 2025-11-17		 -12.64 42.60
10D 48.47
On 2025-11-04		 39.75
On 2025-11-17		 -8.91 -18.14 48.47
On 2025-11-04		 39.75
On 2025-11-17		 -17.98 44.01
20D 55.11
On 2025-10-24		 39.75
On 2025-11-17		 -12.29 -23.40 55.11
On 2025-10-24		 39.75
On 2025-11-17		 -27.87 47.88
WTD 41.91
On 2025-11-17		 39.75
On 2025-11-17		 -1.72 -4.10 -- -- -- 40.21
MTD 50.06
On 2025-11-03		 39.75
On 2025-11-17		 -10.07 -20.03 50.06
On 2025-11-03		 39.75
On 2025-11-17		 -20.59 44.47
As of Monday, November 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.13 -4.69 -1.54 3,076,135
KO

The Coca-Cola Company

70.68 -0.48 -0.67 14,765,185
PFE

Pfizer Inc.

25.08 +0.02 +0.08 88,021,545
VZ

Verizon Communications Inc.

41.01 -0.05 -0.12 21,616,688
VIX

CBOE Volatility Index

22.38 +2.55 +12.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,590.24 -557.24 -1.18 514,866,869
DJTA

Dow Jones Transportation Average

15,790.14 -282.42 -1.76 125,848,907
SPX

S&P 500 Index

6,672.41 -61.70 -0.92
OEX

S&P 100 Index

3,359.72 -26.81 -0.79
NDX

NASDAQ 100 Index

24,799.92 -208.32 -0.83
NYA

NYSE Composite Index

21,213.42 -256.84 -1.20
XAX

NYSE AMEX Composite Index

7,239.69 -50.13 -0.69
RUI

RUSSELL 1000 Index

3,634.75 -36.06 -0.98
RUT

Russell 2000 Index

2,341.38 -46.85 -1.96
RUA

Russell 3000 Index

3,775.66 -39.06 -1.02
VIX

CBOE Volatility Index

22.38 +2.55 +12.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.82 +0.46 +1.89
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.32 +0.97 +4.15
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.18 +1.60 +7.41
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,638.58 -72.93 -0.62
 
Recent
Ticker Last Chg %Chg Volume
SBAC

SBA Communications Corporation

195.78 -1.43 -0.73 725,157
TTD

The Trade Desk Inc.

40.21 -1.72 -4.10 14,586,088