TTD: The Trade Desk Inc.

As of Wednesday, June 18th, 2025

$ 68.65

+0.99 +1.46%

Open: 67.59
High: 69.42
Low: 67.55
Volume: 6,307,795
Previous Close on Tuesday, June 17th, 2025

$ 67.66

-2.58 -3.67%

Open: 69.69
High: 69.70
Low: 66.96
Volume: 8,386,540

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 67.59 69.42 67.55 68.65 6,307,795 +0.99 +1.46
2025-06-17 69.69 69.70 66.96 67.66 8,386,540 -2.58 -3.67
2025-06-16 66.82 70.98 66.59 70.24 7,512,888 +2.28 +3.35
2025-06-13 68.93 70.05 67.78 67.96 6,694,600 -2.61 -3.70
2025-06-12 71.62 72.46 70.26 70.57 7,510,014 -1.80 -2.49
2025-06-11 72.59 74.01 72.13 72.37 5,036,306 0.00 0.00
2025-06-10 72.02 72.66 71.31 72.37 4,050,532 +0.88 +1.23
2025-06-09 71.65 72.20 70.55 71.49 5,831,651 +0.03 +0.04
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 72.46
On 2025-06-12		 66.59
On 2025-06-16		 -3.72 -5.14 72.46
On 2025-06-12		 66.59
On 2025-06-16		 -8.09 69.02
10D 77.57
On 2025-06-05		 66.59
On 2025-06-16		 -7.40 -9.73 77.57
On 2025-06-05		 66.59
On 2025-06-16		 -14.15 70.39
20D 78.03
On 2025-05-29		 66.59
On 2025-06-16		 -8.41 -10.91 78.03
On 2025-05-29		 66.59
On 2025-06-16		 -14.66 72.74
WTD 70.98
On 2025-06-16		 66.59
On 2025-06-16		 0.69 1.01 70.98
On 2025-06-16		 66.96
On 2025-06-17		 -5.66 68.85
MTD 77.57
On 2025-06-05		 66.59
On 2025-06-16		 -6.57 -8.74 77.57
On 2025-06-05		 66.59
On 2025-06-16		 -14.15 71.47
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
VNO

Vornado Realty Trust

40.52 +0.04 +0.10 1,438,124
TTD

The Trade Desk Inc.

68.65 +0.99 +1.46 6,307,795