TTD: The Trade Desk Inc.

As of Tuesday, March 11th, 2025

$ 58.84

-1.47 -2.44%

Open: 60.63
High: 62.58
Low: 58.57
Volume: 15,918,583
Previous Close on Monday, March 10th, 2025

$ 60.31

-4.60 -7.09%

Open: 64.04
High: 64.60
Low: 60.20
Volume: 13,370,284

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 60.63 62.58 58.57 58.84 15,918,269 -1.47 -2.44
2025-03-10 64.04 64.60 60.20 60.31 13,370,284 -4.60 -7.09
2025-03-07 65.22 67.20 63.82 64.91 11,418,333 -0.07 -0.11
2025-03-06 65.02 66.85 64.78 64.98 9,648,544 -1.56 -2.34
2025-03-05 66.87 67.32 65.01 66.54 10,972,884 -1.06 -1.57
2025-03-04 65.97 68.85 64.56 67.60 12,821,371 +0.43 +0.64
2025-03-03 71.00 72.07 66.82 67.17 11,684,113 -3.15 -4.48
2025-02-28 70.94 73.08 69.37 70.32 10,421,274 -1.17 -1.64
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 67.32
On 2025-03-05		 58.57
On 2025-03-11		 -8.76 -12.96 67.32
On 2025-03-05		 58.57
On 2025-03-11		 -13.00 63.12
10D 75.48
On 2025-02-26		 58.57
On 2025-03-11		 -16.14 -21.53 75.48
On 2025-02-26		 58.57
On 2025-03-11		 -22.40 66.46
20D 122.49
On 2025-02-11		 58.57
On 2025-03-11		 -63.70 -51.98 122.49
On 2025-02-11		 58.57
On 2025-03-11		 -52.18 76.14
WTD 64.60
On 2025-03-10		 58.57
On 2025-03-11		 -6.07 -9.35 64.60
On 2025-03-10		 58.57
On 2025-03-11		 -9.33 59.58
MTD 72.07
On 2025-03-03		 58.57
On 2025-03-11		 -11.48 -16.33 72.07
On 2025-03-03		 58.57
On 2025-03-11		 -18.73 64.34
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
T

AT&T Inc.

26.01 -1.27 -4.66 74,552,326
TTD

The Trade Desk Inc.

58.84 -1.47 -2.44 15,918,583