TTD: The Trade Desk Inc.

As of Friday, February 13th, 2026

$ 25.81

-0.33 -1.26%

Open: 26.42
High: 26.82
Low: 25.64
Volume: 13,197,600
Previous Close on Thursday, February 12th, 2026

$ 26.14

-1.09 -4.00%

Open: 27.33
High: 27.48
Low: 25.94
Volume: 15,043,154

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-13 26.42 26.82 25.64 25.81 13,197,422 -0.33 -1.26
2026-02-12 27.33 27.48 25.94 26.14 15,043,154 -1.09 -4.00
2026-02-11 28.24 28.37 26.95 27.23 10,249,817 -0.90 -3.20
2026-02-10 27.34 28.54 27.30 28.13 13,212,599 +1.09 +4.03
2026-02-09 27.12 27.26 26.67 27.04 8,200,592 0.00 0.00
2026-02-06 26.33 27.06 26.06 27.04 13,146,173 +0.80 +3.05
2026-02-05 27.00 27.78 26.01 26.24 22,222,296 -1.03 -3.78
2026-02-04 27.04 27.50 26.04 27.27 19,131,477 +0.09 +0.33
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 28.54
On 2026-02-10		 25.64
On 2026-02-13		 -1.23 -4.55 28.54
On 2026-02-10		 25.64
On 2026-02-13		 -10.16 26.87
10D 30.89
On 2026-02-02		 25.64
On 2026-02-13		 -4.52 -14.90 30.89
On 2026-02-02		 25.64
On 2026-02-13		 -17.00 27.18
20D 36.96
On 2026-01-22		 25.64
On 2026-02-13		 -10.42 -28.76 36.96
On 2026-01-22		 25.64
On 2026-02-13		 -30.62 30.48
WTD 28.54
On 2026-02-10		 25.64
On 2026-02-13		 -1.23 -4.55 28.54
On 2026-02-10		 25.64
On 2026-02-13		 -10.16 26.87
MTD 30.89
On 2026-02-02		 25.64
On 2026-02-13		 -4.52 -14.90 30.89
On 2026-02-02		 25.64
On 2026-02-13		 -17.00 27.18
As of Friday, February 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.41 +2.52 +0.81 4,218,610
KO

The Coca-Cola Company

78.68 -0.32 -0.41 16,569,281
PFE

Pfizer Inc.

27.58 +0.11 +0.40 36,928,800
VZ

Verizon Communications Inc.

49.01 -0.45 -0.91 31,581,935
VIX

CBOE Volatility Index

20.60 -0.37 -1.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,500.93 +48.95 +0.10 597,169,976
DJTA

Dow Jones Transportation Average

19,343.32 +317.69 +1.67 130,179,978
SPX

S&P 500 Index

6,836.17 +3.41 +0.05
OEX

S&P 100 Index

3,336.64 -16.04 -0.48
NDX

NASDAQ 100 Index

24,732.73 +45.12 +0.18
NYA

NYSE Composite Index

23,326.09 +137.27 +0.59
XAX

NYSE AMEX Composite Index

8,655.40 +203.90 +2.41
RUI

RUSSELL 1000 Index

3,732.67 +4.62 +0.12
RUT

Russell 2000 Index

2,646.70 +30.87 +1.18
RUA

Russell 3000 Index

3,893.84 +6.70 +0.17
VIX

CBOE Volatility Index

20.60 -0.37 -1.76
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.03 +0.12
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.56 +0.07 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.17 -0.08 -0.36
 
Recent
Ticker Last Chg %Chg Volume
TTD

The Trade Desk Inc.

25.81 -0.33 -1.26 13,197,600