TTD: The Trade Desk Inc.
$ 19.95 |
|
-1.08 -5.14% |
|
| Open: | 21.14 |
| High: | 21.42 |
| Low: | 19.84 |
| Volume: | 18,160,942 |
$ 21.03
+0.47 +2.29%
| Open: | 20.95 |
| High: | 21.91 |
| Low: | 20.54 |
| Volume: | 19,743,455 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-06-05 | 21.14 | 21.42 | 19.84 | 19.95 | 18,157,022 | -1.08 | -5.14 |
| 2026-06-04 | 20.95 | 21.91 | 20.54 | 21.03 | 19,743,455 | +0.47 | +2.29 |
| 2026-06-03 | 21.00 | 21.03 | 20.05 | 20.56 | 17,032,744 | -0.54 | -2.56 |
| 2026-06-02 | 22.53 | 22.60 | 21.00 | 21.10 | 21,857,270 | -2.12 | -9.13 |
| 2026-06-01 | 21.99 | 23.57 | 21.79 | 23.22 | 22,471,172 | +1.66 | +7.70 |
| 2026-05-29 | 21.20 | 22.16 | 20.96 | 21.56 | 48,250,337 | +0.41 | +1.94 |
| 2026-05-28 | 21.24 | 21.76 | 20.80 | 21.15 | 21,507,355 | -1.14 | -5.11 |
| 2026-05-27 | 22.13 | 23.36 | 22.13 | 22.29 | 17,287,504 | +0.11 | +0.50 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 23.57 On 2026-06-01 |
19.84 On 2026-06-05 |
-1.61 | -7.47 | 23.57 On 2026-06-01 |
19.84 On 2026-06-05 |
-15.85 | 21.17 |
| 10D | 23.57 On 2026-06-01 |
19.84 On 2026-06-05 |
-1.33 | -6.25 | 23.57 On 2026-06-01 |
19.84 On 2026-06-05 |
-15.85 | 21.54 |
| 20D | 23.57 On 2026-06-01 |
19.83 On 2026-05-13 |
-3.54 | -15.07 | 23.57 On 2026-06-01 |
19.84 On 2026-06-05 |
-15.85 | 21.45 |
| WTD | 23.57 On 2026-06-01 |
19.84 On 2026-06-05 |
-1.61 | -7.47 | 23.57 On 2026-06-01 |
19.84 On 2026-06-05 |
-15.85 | 21.17 |
| MTD | 23.57 On 2026-06-01 |
19.84 On 2026-06-05 |
-1.61 | -7.47 | 23.57 On 2026-06-01 |
19.84 On 2026-06-05 |
-15.85 | 21.17 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
50,866.78 | -695.15 | -1.35 | 638,694,566 |
|
DJTA
Dow Jones Transportation Average |
21,913.53 | +140.50 | +0.65 | 67,752,941 |
|
SPX
S&P 500 Index |
7,383.74 | -200.57 | -2.64 | |
|
OEX
S&P 100 Index |
3,647.00 | -110.13 | -2.93 | |
|
NDX
NASDAQ 100 Index |
28,957.60 | -1,450.21 | -4.77 | |
|
NYA
NYSE Composite Index |
23,256.50 | -316.27 | -1.34 | |
|
XAX
NYSE AMEX Composite Index |
8,404.70 | -383.77 | -4.37 | |
|
RUI
RUSSELL 1000 Index |
4,017.60 | -108.29 | -2.62 | |
|
RUT
Russell 2000 Index |
2,833.50 | -101.83 | -3.47 | |
|
RUA
Russell 3000 Index |
4,190.12 | -114.69 | -2.66 | |
|
VIX
CBOE Volatility Index |
21.51 | +6.11 | +39.68 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.33 | +0.96 | +4.11 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
23.49 | +1.60 | +7.31 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
21.82 | +2.59 | +13.47 |