TTD: The Trade Desk Inc.

As of Friday, October 4th, 2024

$ 113.00

+1.52 +1.36%

Open: 113.06
High: 113.84
Low: 111.85
Volume: 2,936,761
Previous Close on Thursday, October 3rd, 2024

$ 111.49

+2.78 +2.55%

Open: 108.37
High: 111.58
Low: 108.00
Volume: 2,241,586

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-10-04 113.06 113.84 111.85 113.00 2,936,741 +1.52 +1.36
2024-10-03 108.37 111.58 108.00 111.49 2,241,586 +2.78 +2.55
2024-10-02 108.39 109.45 107.87 108.71 1,715,256 -0.01 -0.01
2024-10-01 110.59 110.75 106.70 108.72 2,305,792 -0.93 -0.85
2024-09-30 109.00 109.76 108.12 109.65 2,149,680 +0.20 +0.18
2024-09-27 109.60 110.45 108.96 109.45 1,699,334 +0.09 +0.08
2024-09-26 112.21 112.22 108.15 109.36 3,092,103 -1.36 -1.23
2024-09-25 110.75 111.34 109.91 110.72 2,046,565 -0.07 -0.06
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 113.84
On 2024-10-04		 106.70
On 2024-10-01		 3.55 3.24 110.75
On 2024-10-01		 107.87
On 2024-10-02		 -2.60 110.31
10D 113.84
On 2024-10-04		 106.70
On 2024-10-01		 3.49 3.19 112.22
On 2024-09-26		 106.70
On 2024-10-01		 -4.92 110.04
20D 113.84
On 2024-10-04		 97.84
On 2024-09-09		 12.69 12.65 112.22
On 2024-09-26		 106.70
On 2024-10-01		 -4.92 107.52
WTD 113.84
On 2024-10-04		 106.70
On 2024-10-01		 3.55 3.24 110.75
On 2024-10-01		 107.87
On 2024-10-02		 -2.60 110.31
MTD 113.84
On 2024-10-04		 106.70
On 2024-10-01		 3.35 3.06 110.75
On 2024-10-01		 107.87
On 2024-10-02		 -2.60 110.48
As of Friday, October 4th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

187.08 +3.19 +1.73 3,977,805
KO

The Coca-Cola Company

70.17 -0.35 -0.50 12,682,902
PFE

Pfizer Inc.

28.58 +0.24 +0.85 28,751,263
VZ

Verizon Communications Inc.

44.18 -0.34 -0.76 14,522,426
VIX

CBOE Volatility Index

19.21 -1.23 -6.02
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,352.75 +341.16 +0.81 296,550,279
DJTA

Dow Jones Transportation Average

15,814.11 +68.72 +0.44 120,431,828
SPX

S&P 500 Index

5,751.07 +51.13 +0.90
OEX

S&P 100 Index

2,768.11 +28.06 +1.02
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,035.02 +241.67 +1.22
NYA

NYSE Composite Index

19,541.03 +150.97 +0.78
XAX

NYSE AMEX Composite Index

5,334.33 +57.16 +1.08
RUI

RUSSELL 1000 Index

3,140.37 +29.29 +0.94
RUT

Russell 2000 Index

2,212.80 +32.65 +1.50
RUA

Russell 3000 Index

3,275.41 +31.40 +0.97
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.21 -1.23 -6.02
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.32 -0.52 -2.28
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.72 -3.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.65 -0.98 -4.53
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,723.98 +80.87 +0.84
 
Recent
Ticker Last Chg %Chg Volume
TTD

The Trade Desk Inc.

113.00 +1.52 +1.36 2,936,761