TTD: The Trade Desk Inc.

As of Friday, August 29th, 2025

$ 54.66

-0.70 -1.26%

Open: 54.92
High: 55.53
Low: 54.36
Volume: 8,725,233
Previous Close on Thursday, August 28th, 2025

$ 55.36

+2.71 +5.15%

Open: 52.84
High: 55.56
Low: 52.67
Volume: 12,326,485

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 54.92 55.53 54.36 54.66 8,723,481 -0.70 -1.26
2025-08-28 52.84 55.56 52.67 55.36 12,326,485 +2.71 +5.15
2025-08-27 52.21 53.03 51.93 52.65 7,529,736 +0.43 +0.82
2025-08-26 52.57 53.00 52.05 52.22 7,123,381 -0.15 -0.29
2025-08-25 53.19 53.62 52.37 52.37 7,571,253 -0.83 -1.56
2025-08-22 52.19 54.19 52.02 53.20 10,152,675 +0.90 +1.72
2025-08-21 52.57 52.70 51.72 52.30 6,395,290 -0.23 -0.44
2025-08-20 52.57 52.82 51.29 52.53 8,950,330 0.00 0.00
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 55.56
On 2025-08-28		 51.93
On 2025-08-27		 1.46 2.74 53.62
On 2025-08-25		 51.93
On 2025-08-27		 -3.15 53.45
10D 55.56
On 2025-08-28		 51.29
On 2025-08-20		 2.54 4.87 55.40
On 2025-08-18		 51.29
On 2025-08-20		 -7.42 53.28
20D 91.45
On 2025-08-07		 50.21
On 2025-08-14		 -31.42 -36.50 91.45
On 2025-08-07		 50.21
On 2025-08-14		 -45.10 60.30
WTD 55.56
On 2025-08-28		 51.93
On 2025-08-27		 1.46 2.74 53.62
On 2025-08-25		 51.93
On 2025-08-27		 -3.15 53.45
MTD 91.45
On 2025-08-07		 50.21
On 2025-08-14		 -32.30 -37.14 91.45
On 2025-08-07		 50.21
On 2025-08-14		 -45.10 61.53
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
G

Genpact Limited

45.34 +0.37 +0.82 1,706,147
TTD

The Trade Desk Inc.

54.66 -0.70 -1.26 8,725,233