TTD: The Trade Desk Inc.

As of Thursday, June 25th, 2026

$ 17.33

-0.35 -1.98%

Open: 17.51
High: 17.88
Low: 16.98
Volume: 15,018,157
Previous Close on Wednesday, June 24th, 2026

$ 17.68

-0.25 -1.39%

Open: 17.97
High: 18.40
Low: 17.66
Volume: 13,955,125

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-25 17.51 17.88 16.98 17.33 15,018,157 -0.35 -1.98
2026-06-24 17.97 18.40 17.66 17.68 13,955,125 -0.25 -1.39
2026-06-23 17.70 18.22 17.21 17.93 22,843,550 -0.09 -0.50
2026-06-22 18.22 18.68 17.69 18.02 20,758,773 -0.49 -2.65
2026-06-18 18.06 18.57 17.77 18.51 50,583,112 +0.35 +1.93
2026-06-17 18.93 19.03 18.15 18.16 17,302,886 -0.80 -4.22
2026-06-16 19.23 19.47 18.72 18.96 17,182,993 -0.31 -1.61
2026-06-15 19.47 19.64 18.89 19.27 23,732,948 -0.01 -0.05
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 18.68
On 2026-06-22		 16.98
On 2026-06-25		 -0.83 -4.57 18.68
On 2026-06-22		 16.98
On 2026-06-25		 -9.08 17.89
10D 19.99
On 2026-06-12		 16.98
On 2026-06-25		 -1.96 -10.16 19.99
On 2026-06-12		 16.98
On 2026-06-25		 -15.06 18.40
20D 23.57
On 2026-06-01		 16.98
On 2026-06-25		 -4.96 -22.25 23.57
On 2026-06-01		 16.98
On 2026-06-25		 -27.96 19.56
WTD 18.68
On 2026-06-22		 16.98
On 2026-06-25		 -1.18 -6.37 18.68
On 2026-06-22		 16.98
On 2026-06-25		 -9.08 17.74
MTD 23.57
On 2026-06-01		 16.98
On 2026-06-25		 -4.23 -19.62 23.57
On 2026-06-01		 16.98
On 2026-06-25		 -27.96 19.36
As of Thursday, June 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

371.36 +5.48 +1.50 7,592,223
KO

The Coca-Cola Company

80.42 -0.18 -0.22 16,034,248
PFE

Pfizer Inc.

23.67 -0.37 -1.54 57,942,346
VZ

Verizon Communications Inc.

46.07 +0.39 +0.85 17,588,616
VIX

CBOE Volatility Index

18.89 +0.20 +1.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,920.62 +71.72 +0.14 639,230,227
DJTA

Dow Jones Transportation Average

21,932.47 +323.43 +1.50 76,484,492
SPX

S&P 500 Index

7,357.49 -0.73 -0.01
OEX

S&P 100 Index

3,582.80 -17.32 -0.48
NDX

NASDAQ 100 Index

29,440.32 +220.27 +0.75
NYA

NYSE Composite Index

23,610.73 +117.17 +0.50
XAX

NYSE AMEX Composite Index

7,809.97 +29.68 +0.38
RUI

RUSSELL 1000 Index

4,010.19 +0.57 +0.01
RUT

Russell 2000 Index

3,007.86 +21.23 +0.71
RUA

Russell 3000 Index

4,194.67 +2.02 +0.05
VIX

CBOE Volatility Index

18.89 +0.20 +1.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.50 -0.09 -0.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 -0.09 -0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.33 -0.09 -0.44
 
Recent
Ticker Last Chg %Chg Volume
PBF

PBF Energy Inc.

42.29 +1.95 +4.83 2,361,458
MBB

iShares MBS Bond ETF

94.92 +0.17 +0.18 1,357,937
CPT

Camden Property Trust

113.59 +2.33 +2.09 938,939
TTD

The Trade Desk Inc.

17.33 -0.35 -1.98 15,018,157