TTD: The Trade Desk Inc.
$ 80.21 |
|
-1.23 -1.51% |
|
| Open: | 81.07 |
| High: | 81.30 |
| Low: | 79.71 |
| Volume: | 11,356,616 |
$ 81.44
+0.31 +0.38%
| Open: | 81.65 |
| High: | 83.94 |
| Low: | 80.98 |
| Volume: | 111,227,483 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 81.07 | 81.30 | 79.71 | 80.21 | 11,356,416 | -1.23 | -1.51 |
| 2025-07-17 | 81.65 | 83.94 | 80.98 | 81.44 | 111,227,483 | +0.31 | +0.38 |
| 2025-07-16 | 82.03 | 82.49 | 80.24 | 81.13 | 22,283,759 | +0.73 | +0.91 |
| 2025-07-15 | 85.26 | 86.00 | 80.32 | 80.40 | 43,595,206 | +4.97 | +6.59 |
| 2025-07-14 | 76.11 | 77.77 | 75.30 | 75.43 | 7,914,610 | +0.05 | +0.07 |
| 2025-07-11 | 76.20 | 77.18 | 74.72 | 75.38 | 5,951,368 | -1.47 | -1.91 |
| 2025-07-10 | 76.34 | 77.12 | 75.61 | 76.85 | 6,673,404 | +1.22 | +1.61 |
| 2025-07-09 | 74.00 | 76.16 | 73.75 | 75.63 | 4,753,290 | +1.60 | +2.16 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 86.00 On 2025-07-15 |
75.30 On 2025-07-14 |
4.83 | 6.41 | 86.00 On 2025-07-15 |
79.71 On 2025-07-18 |
-7.31 | 79.72 |
| 10D | 86.00 On 2025-07-15 |
73.00 On 2025-07-08 |
5.80 | 7.79 | 86.00 On 2025-07-15 |
79.71 On 2025-07-18 |
-7.31 | 77.41 |
| 20D | 86.00 On 2025-07-15 |
65.55 On 2025-06-26 |
11.56 | 16.84 | 72.74 On 2025-06-25 |
65.55 On 2025-06-26 |
-9.88 | 74.18 |
| WTD | 86.00 On 2025-07-15 |
75.30 On 2025-07-14 |
4.83 | 6.41 | 86.00 On 2025-07-15 |
79.71 On 2025-07-18 |
-7.31 | 79.72 |
| MTD | 86.00 On 2025-07-15 |
72.37 On 2025-07-02 |
8.22 | 11.42 | 86.00 On 2025-07-15 |
79.71 On 2025-07-18 |
-7.31 | 76.58 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
44,342.19 | -142.30 | -0.32 | 497,807,218 |
|
DJTA
Dow Jones Transportation Average |
15,862.11 | -110.48 | -0.69 | 163,545,471 |
|
SPX
S&P 500 Index |
6,296.79 | -0.57 | -0.01 | |
|
OEX
S&P 100 Index |
3,098.65 | -1.69 | -0.05 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,065.47 | -12.56 | -0.05 | |
|
NYA
NYSE Composite Index |
20,541.56 | -47.96 | -0.23 | |
|
XAX
NYSE AMEX Composite Index |
5,967.01 | +5.55 | +0.09 | |
|
RUI
RUSSELL 1000 Index |
3,448.17 | +0.30 | +0.01 | |
|
RUT
Russell 2000 Index |
2,240.01 | -13.68 | -0.61 | |
|
RUA
Russell 3000 Index |
3,583.12 | -0.63 | -0.02 | |
|
VIX
CBOE Volatility Index |
16.41 | -0.11 | -0.67 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.49 | -0.10 | -0.44 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.33 | -0.06 | -0.28 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.58 | -0.11 | -0.56 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,596.14 | -8.07 | -0.08 |