TTD: The Trade Desk Inc.

As of Friday, January 17th, 2025

$ 124.42

+3.58 +2.96%

Open: 125.00
High: 125.41
Low: 122.83
Volume: 3,056,495
Previous Close on Thursday, January 16th, 2025

$ 120.84

+1.16 +0.97%

Open: 120.01
High: 122.56
Low: 119.77
Volume: 2,546,186

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 125.00 125.41 122.83 124.42 3,054,861 +3.58 +2.96
2025-01-16 120.01 122.56 119.77 120.84 2,546,186 +1.16 +0.97
2025-01-15 120.72 120.80 118.01 119.68 3,649,576 +2.92 +2.50
2025-01-14 119.39 120.15 115.85 116.76 2,556,535 -1.13 -0.96
2025-01-13 117.30 119.40 116.61 117.89 2,631,245 -0.91 -0.77
2025-01-10 119.25 120.02 116.75 118.80 2,911,487 -2.72 -2.24
2025-01-08 122.08 122.60 120.47 121.52 2,766,815 +0.11 +0.09
2025-01-07 126.29 126.30 120.44 121.41 4,141,634 -5.17 -4.08
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 125.41
On 2025-01-17		 115.85
On 2025-01-14		 5.62 4.73 119.40
On 2025-01-13		 119.40
On 2025-01-13		 0.00 119.92
10D 127.59
On 2025-01-06		 115.85
On 2025-01-14		 6.69 5.68 127.59
On 2025-01-06		 115.85
On 2025-01-14		 -9.20 120.97
20D 135.70
On 2024-12-18		 115.85
On 2025-01-14		 -10.60 -7.85 135.70
On 2024-12-18		 115.85
On 2025-01-14		 -14.63 121.74
WTD 125.41
On 2025-01-17		 115.85
On 2025-01-14		 5.62 4.73 120.15
On 2025-01-14		 120.15
On 2025-01-14		 0.00 119.92
MTD 127.59
On 2025-01-06		 115.85
On 2025-01-14		 6.89 5.86 127.59
On 2025-01-06		 115.85
On 2025-01-14		 -9.20 120.68
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
TTD

The Trade Desk Inc.

124.42 +3.58 +2.96 3,056,495