TTD: The Trade Desk Inc.

As of Friday, August 8th, 2025

$ 54.23

-34.10 -38.61%

Open: 56.64
High: 57.00
Low: 53.18
Volume: 104,875,004
Previous Close on Thursday, August 7th, 2025

$ 88.33

-1.25 -1.40%

Open: 90.75
High: 91.45
Low: 87.44
Volume: 17,965,884

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 56.64 57.00 53.18 54.23 104,875,004 -34.10 -38.61
2025-08-07 90.75 91.45 87.44 88.33 17,965,884 -1.25 -1.40
2025-08-06 88.16 90.66 88.13 89.58 8,592,754 +1.88 +2.14
2025-08-05 89.74 90.50 87.12 87.70 8,510,838 -2.06 -2.30
2025-08-04 87.03 89.81 86.76 89.76 8,275,059 +3.68 +4.28
2025-08-01 84.00 86.36 81.87 86.08 9,971,830 -0.88 -1.01
2025-07-31 86.85 88.58 86.00 86.96 7,557,593 +0.54 +0.62
2025-07-30 84.74 87.01 84.44 86.42 5,957,461 +1.89 +2.24
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 91.45
On 2025-08-07		 53.18
On 2025-08-08		 -31.85 -37.00 91.45
On 2025-08-07		 53.18
On 2025-08-08		 -41.85 81.92
10D 91.45
On 2025-08-07		 53.18
On 2025-08-08		 -31.91 -37.04 91.45
On 2025-08-07		 53.18
On 2025-08-08		 -41.85 84.21
20D 91.45
On 2025-08-07		 53.18
On 2025-08-08		 -21.15 -28.06 91.45
On 2025-08-07		 53.18
On 2025-08-08		 -41.85 82.91
WTD 91.45
On 2025-08-07		 53.18
On 2025-08-08		 -31.85 -37.00 91.45
On 2025-08-07		 53.18
On 2025-08-08		 -41.85 81.92
MTD 91.45
On 2025-08-07		 53.18
On 2025-08-08		 -32.73 -37.64 91.45
On 2025-08-07		 53.18
On 2025-08-08		 -41.85 82.61
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
EW

Edwards Lifesciences Corp

78.35 +0.42 +0.54 2,877,353
VNO

Vornado Realty Trust

36.91 -0.69 -1.84 975,725
LRCX

Lam Research Corp.

101.75 +2.60 +2.62 8,742,338
BF_A

Brown-Forman Corporation

30.41 -0.06 -0.20 64,205
TTD

The Trade Desk Inc.

54.23 -34.10 -38.61 104,875,004