TTD: The Trade Desk Inc.

As of Thursday, July 23rd, 2026

$ 17.58

-- 0 0%

Open: 17.58
High: 17.58
Low: 17.58
Volume: N/A
Previous Close on Wednesday, July 22nd, 2026

$ 17.58

-0.67 -3.67%

Open: 18.46
High: 18.50
Low: 17.43
Volume: 12,360,612

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-22 18.46 18.50 17.43 17.58 12,360,612 -0.67 -3.67
2026-07-21 18.32 18.75 18.10 18.25 10,604,295 -0.39 -2.09
2026-07-20 18.57 19.12 18.13 18.64 11,156,758 +0.05 +0.27
2026-07-17 18.91 19.21 18.35 18.59 13,549,779 -0.53 -2.77
2026-07-16 19.70 19.99 19.02 19.12 8,130,240 -0.25 -1.29
2026-07-15 19.34 19.76 19.13 19.37 10,247,453 +0.43 +2.27
2026-07-14 19.07 19.47 18.91 18.94 13,063,297 -0.85 -4.30
2026-07-13 20.28 20.54 19.73 19.79 12,199,481 +0.26 +1.33
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 19.99
On 2026-07-16		 17.43
On 2026-07-22		 -1.79 -9.24 19.99
On 2026-07-16		 17.43
On 2026-07-22		 -12.81 18.44
10D 20.54
On 2026-07-13		 17.43
On 2026-07-22		 -1.49 -7.81 20.54
On 2026-07-13		 17.43
On 2026-07-22		 -15.12 18.96
20D 20.54
On 2026-07-13		 16.98
On 2026-06-25		 -0.35 -1.95 20.54
On 2026-07-13		 17.43
On 2026-07-22		 -15.12 18.77
WTD 19.12
On 2026-07-20		 17.43
On 2026-07-22		 -1.01 -5.43 19.12
On 2026-07-20		 17.43
On 2026-07-22		 -8.84 18.16
MTD 20.54
On 2026-07-13		 17.43
On 2026-07-22		 -0.50 -2.77 20.54
On 2026-07-13		 17.43
On 2026-07-22		 -15.12 19.02
As of Wednesday, July 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

347.93 +6.74 +1.97 2,111,477
KO

The Coca-Cola Company

81.32 -0.88 -1.08 7,160,092
PFE

Pfizer Inc.

24.97 +0.15 +0.61 17,600,671
VZ

Verizon Communications Inc.

44.00 -0.30 -0.67 14,669,050
VIX

CBOE Volatility Index

19.50 +2.86 +17.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,658.46 -560.12 -1.07 297,829,116
DJTA

Dow Jones Transportation Average

22,532.43 -66.62 -0.29 57,183,996
SPX

S&P 500 Index

7,399.86 -99.10 -1.32
OEX

S&P 100 Index

3,631.23 -64.41 -1.74
NDX

NASDAQ 100 Index

28,423.23 -574.87 -1.98
NYA

NYSE Composite Index

23,844.38 -75.33 -0.31
XAX

NYSE AMEX Composite Index

8,432.10 +126.30 +1.52
RUI

RUSSELL 1000 Index

4,028.47 -52.66 -1.29
RUT

Russell 2000 Index

2,932.01 -27.93 -0.94
RUA

Russell 3000 Index

4,208.30 -54.37 -1.28
VIX

CBOE Volatility Index

19.50 +2.86 +17.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.99 +0.59 +2.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.78 +1.10 +5.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.07 +1.53 +7.83
 
Recent
Ticker Last Chg %Chg Volume
TTD

The Trade Desk Inc.

17.58 0.00 0.00