TTD: The Trade Desk Inc.

As of Wednesday, April 16th, 2025

$ 48.45

-0.79 -1.60%

Open: 48.30
High: 49.11
Low: 47.76
Volume: 6,073,313
Previous Close on Tuesday, April 15th, 2025

$ 49.24

+0.60 +1.23%

Open: 48.91
High: 49.36
Low: 47.78
Volume: 9,728,838

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 48.30 49.11 47.76 48.45 6,072,340 -0.79 -1.60
2025-04-15 48.91 49.36 47.78 49.24 9,728,838 +0.60 +1.23
2025-04-14 51.40 51.73 47.71 48.64 11,631,798 -1.14 -2.29
2025-04-11 48.62 49.82 48.33 49.78 7,133,243 +0.51 +1.04
2025-04-10 52.65 53.29 48.67 49.27 11,546,912 -4.85 -8.96
2025-04-09 45.00 54.72 44.95 54.12 16,194,937 +8.85 +19.55
2025-04-08 48.69 48.84 44.69 45.27 10,134,207 -1.07 -2.31
2025-04-07 44.34 49.33 42.96 46.34 15,311,779 +0.10 +0.22
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 53.29
On 2025-04-10		 47.71
On 2025-04-14		 -5.67 -10.48 53.29
On 2025-04-10		 47.71
On 2025-04-14		 -10.46 49.08
10D 54.72
On 2025-04-09		 42.96
On 2025-04-07		 -7.85 -13.94 52.97
On 2025-04-03		 42.96
On 2025-04-07		 -18.90 48.64
20D 62.50
On 2025-03-26		 42.96
On 2025-04-07		 -6.87 -12.42 62.50
On 2025-03-26		 42.96
On 2025-04-07		 -31.26 53.00
WTD 51.73
On 2025-04-14		 47.71
On 2025-04-14		 -1.33 -2.67 51.73
On 2025-04-14		 47.76
On 2025-04-16		 -7.67 48.78
MTD 57.68
On 2025-04-02		 42.96
On 2025-04-07		 -6.27 -11.46 57.68
On 2025-04-02		 42.96
On 2025-04-07		 -25.52 49.99
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
RTX

Raytheon Technologies Corporation

129.25 +0.61 +0.47 5,381,377
EPD

Enterprise Products Partners L.P.

30.44 -0.49 -1.58 4,484,899
PSA

Public Storage

289.03 +0.12 +0.04 697,935
TSM

Taiwan Semiconductor Manufacturing Company Limited

151.67 -5.66 -3.60 23,610,339
TTD

The Trade Desk Inc.

48.45 -0.79 -1.60 6,073,313