TTD: The Trade Desk Inc.

As of Thursday, October 9th, 2025

$ 54.09

+0.02 +0.04%

Open: 54.08
High: 54.26
Low: 52.89
Volume: 9,880,637
Previous Close on Wednesday, October 8th, 2025

$ 54.07

+0.58 +1.08%

Open: 53.69
High: 54.97
Low: 52.60
Volume: 10,835,729

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 54.08 54.26 52.89 54.09 9,880,637 +0.02 +0.04
2025-10-08 53.69 54.97 52.60 54.07 10,835,729 +0.58 +1.08
2025-10-07 54.71 56.39 52.80 53.49 17,769,389 +0.35 +0.66
2025-10-06 52.39 53.74 50.89 53.14 12,477,124 +1.59 +3.08
2025-10-03 51.05 51.69 50.65 51.55 11,898,112 +0.67 +1.32
2025-10-02 49.75 51.14 48.70 50.88 15,206,685 +1.56 +3.16
2025-10-01 48.82 49.69 48.14 49.32 12,902,986 +0.31 +0.63
2025-09-30 50.00 50.74 48.52 49.01 26,328,585 -0.63 -1.27
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 56.39
On 2025-10-07		 50.65
On 2025-10-03		 3.21 6.31 56.39
On 2025-10-07		 52.60
On 2025-10-08		 -6.73 53.27
10D 56.39
On 2025-10-07		 46.03
On 2025-09-26		 7.33 15.68 56.39
On 2025-10-07		 52.60
On 2025-10-08		 -6.73 51.23
20D 56.39
On 2025-10-07		 43.10
On 2025-09-19		 8.85 19.56 56.39
On 2025-10-07		 52.60
On 2025-10-08		 -6.73 48.42
WTD 56.39
On 2025-10-07		 50.89
On 2025-10-06		 2.54 4.93 56.39
On 2025-10-07		 52.60
On 2025-10-08		 -6.73 53.70
MTD 56.39
On 2025-10-07		 48.14
On 2025-10-01		 5.08 10.37 56.39
On 2025-10-07		 52.60
On 2025-10-08		 -6.73 52.36
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
RSP

Invesco S&P 500 Equal Weight ETF

189.39 -1.58 -0.83 12,512,509
EW

Edwards Lifesciences Corp

75.19 -0.55 -0.73 3,165,627
SNDL

Sundial Growers Inc.

2.82 +0.19 +7.03 7,350,337
GOOG

Alphabet Inc. Class C

242.21 -3.25 -1.32 17,967,518
TTD

The Trade Desk Inc.

54.09 +0.02 +0.04 9,880,637