TTD: The Trade Desk Inc.
$ 73.26 |
|
+3.18 +4.54% |
Open: | 70.12 |
High: | 73.63 |
Low: | 69.85 |
Volume: | 4,489,865 |
$ 70.08
+0.10 +0.14%
Open: | 69.55 |
High: | 70.39 |
Low: | 68.53 |
Volume: | 3,584,585 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2023-06-01 | 70.12 | 73.63 | 69.85 | 73.26 | 4,486,473 | +3.18 | +4.54 |
2023-05-31 | 69.55 | 70.39 | 68.53 | 70.08 | 3,584,585 | +0.10 | +0.14 |
2023-05-30 | 69.01 | 70.04 | 68.71 | 69.98 | 3,278,759 | +2.31 | +3.41 |
2023-05-26 | 66.50 | 68.26 | 66.34 | 67.67 | 2,336,894 | +1.41 | +2.13 |
2023-05-25 | 67.26 | 67.60 | 65.68 | 66.26 | 2,000,658 | -0.04 | -0.06 |
2023-05-24 | 66.08 | 66.82 | 64.56 | 66.30 | 3,185,655 | -0.52 | -0.78 |
2023-05-23 | 67.77 | 69.14 | 66.74 | 66.82 | 2,650,133 | -1.70 | -2.48 |
2023-05-22 | 66.76 | 69.37 | 66.71 | 68.52 | 2,915,110 | +1.70 | +2.54 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 73.63 On 2023-06-01 |
65.68 On 2023-05-25 |
6.96 | 10.50 | 67.60 On 2023-05-25 |
67.60 On 2023-05-25 |
0.00 | 69.45 |
10D | 73.63 On 2023-06-01 |
64.56 On 2023-05-24 |
7.10 | 10.73 | 69.37 On 2023-05-22 |
64.56 On 2023-05-24 |
-6.93 | 68.32 |
20D | 73.63 On 2023-06-01 |
60.56 On 2023-05-11 |
10.75 | 17.20 | 68.25 On 2023-05-11 |
61.30 On 2023-05-12 |
-10.18 | 66.11 |
WTD | 73.63 On 2023-06-01 |
68.53 On 2023-05-31 |
5.59 | 8.26 | 70.04 On 2023-05-30 |
70.04 On 2023-05-30 |
0.00 | 71.11 |
MTD | 73.63 On 2023-06-01 |
69.85 On 2023-06-01 |
3.18 | 4.54 | -- | -- | -- | 73.26 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
33,061.57 | +153.30 | +0.47 | 346,576,226 |
DJTA
Dow Jones Transportation Average |
13,880.17 | +170.43 | +1.24 | 81,623,185 |
SPX
S&P 500 Index |
4,221.02 | +41.19 | +0.99 | |
OEX
S&P 100 Index |
1,977.76 | +21.07 | +1.08 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
14,441.51 | +187.42 | +1.31 | |
NYA
NYSE Composite Index |
15,031.09 | +143.94 | +0.97 | |
XAX
NYSE AMEX Composite Index |
3,945.14 | +73.92 | +1.91 | |
RUI
RUSSELL 1000 Index |
2,308.28 | +22.63 | +0.99 | |
RUT
Russell 2000 Index |
1,767.94 | +18.29 | +1.05 | |
RUA
Russell 3000 Index |
2,418.07 | +23.78 | +0.99 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 |