TTD: The Trade Desk Inc.
$ 59.90 |
|
+3.44 +6.09% |
Open: | 57.69 |
High: | 61.05 |
Low: | 57.61 |
Volume: | 22,895,363 |
$ 56.46
+0.83 +1.49%
Open: | 56.07 |
High: | 57.06 |
Low: | 55.48 |
Volume: | 8,431,235 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-05-08 | 57.69 | 61.05 | 57.61 | 59.90 | 22,701,797 | +3.44 | +6.09 |
2025-05-07 | 56.07 | 57.06 | 55.48 | 56.46 | 8,431,235 | +0.83 | +1.49 |
2025-05-06 | 54.70 | 56.57 | 54.29 | 55.63 | 9,540,863 | +0.13 | +0.23 |
2025-05-05 | 53.80 | 56.84 | 53.35 | 55.50 | 11,710,313 | +1.41 | +2.61 |
2025-05-02 | 53.59 | 55.34 | 53.53 | 54.09 | 10,772,272 | +1.03 | +1.94 |
2025-05-01 | 54.10 | 55.19 | 53.01 | 53.06 | 8,785,985 | -0.57 | -1.06 |
2025-04-30 | 52.57 | 53.74 | 51.73 | 53.63 | 5,387,388 | -1.04 | -1.90 |
2025-04-29 | 54.60 | 55.19 | 54.05 | 54.67 | 5,604,003 | +0.27 | +0.50 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 61.05 On 2025-05-08 |
53.35 On 2025-05-05 |
6.84 | 12.89 | 56.84 On 2025-05-05 |
54.29 On 2025-05-06 |
-4.48 | 56.32 |
10D | 61.05 On 2025-05-08 |
51.73 On 2025-04-30 |
6.63 | 12.45 | 55.19 On 2025-04-29 |
51.73 On 2025-04-30 |
-6.27 | 55.13 |
20D | 61.05 On 2025-05-08 |
46.82 On 2025-04-21 |
5.78 | 10.68 | 53.29 On 2025-04-10 |
46.82 On 2025-04-21 |
-12.14 | 52.33 |
WTD | 61.05 On 2025-05-08 |
53.35 On 2025-05-05 |
5.81 | 10.74 | 56.84 On 2025-05-05 |
54.29 On 2025-05-06 |
-4.48 | 56.87 |
MTD | 61.05 On 2025-05-08 |
53.01 On 2025-05-01 |
6.27 | 11.69 | 56.84 On 2025-05-05 |
54.29 On 2025-05-06 |
-4.48 | 55.77 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
41,368.45 | +254.48 | +0.62 | 512,050,581 |
DJTA
Dow Jones Transportation Average |
14,130.60 | +348.60 | +2.53 | 156,160,759 |
SPX
S&P 500 Index |
5,663.94 | +32.66 | +0.58 | |
OEX
S&P 100 Index |
2,738.83 | +16.66 | +0.61 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
20,063.57 | +195.59 | +0.98 | |
NYA
NYSE Composite Index |
19,314.18 | +51.79 | +0.27 | |
XAX
NYSE AMEX Composite Index |
5,027.15 | +47.46 | +0.95 | |
RUI
RUSSELL 1000 Index |
3,102.77 | +20.95 | +0.68 | |
RUT
Russell 2000 Index |
2,026.41 | +36.75 | +1.85 | |
RUA
Russell 3000 Index |
3,224.98 | +23.38 | +0.73 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
VIX
CBOE Volatility Index |
22.48 | -1.07 | -4.54 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.61 | -0.50 | -1.99 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
24.60 | -0.68 | -2.69 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
23.76 | -0.94 | -3.81 | |
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,574.60 | +31.36 | +0.33 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
TTD
The Trade Desk Inc. |
59.90 | +3.44 | +6.09 | 22,895,363 |