TTD: The Trade Desk Inc.

As of Wednesday, July 15th, 2026

$ 19.37

+0.43 +2.27%

Open: 19.34
High: 19.76
Low: 19.13
Volume: 10,247,473
Previous Close on Tuesday, July 14th, 2026

$ 18.94

-0.85 -4.30%

Open: 19.07
High: 19.47
Low: 18.91
Volume: 13,063,297

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-07-10 20.23 20.38 19.39 19.53 8,467,177 -0.22 -1.11
2026-07-09 18.60 19.80 18.50 19.75 8,989,724 +0.68 +3.57
2026-07-08 19.22 19.27 18.78 19.07 10,979,627 -0.11 -0.57
2026-07-07 19.74 19.94 18.98 19.18 9,807,917 -0.13 -0.67
2026-07-06 18.76 19.47 18.51 19.31 13,079,615 +0.21 +1.10
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 20.54
On 2026-07-13		 18.50
On 2026-07-09		 0.30 1.57 20.54
On 2026-07-13		 18.91
On 2026-07-14		 -7.94 19.48
10D 20.54
On 2026-07-13		 18.15
On 2026-07-01		 1.29 7.13 20.54
On 2026-07-13		 18.91
On 2026-07-14		 -7.94 19.32
20D 20.54
On 2026-07-13		 16.98
On 2026-06-25		 0.10 0.52 19.47
On 2026-06-16		 16.98
On 2026-06-25		 -12.79 18.74
WTD 20.54
On 2026-07-13		 18.91
On 2026-07-14		 -0.16 -0.82 20.54
On 2026-07-13		 18.91
On 2026-07-14		 -7.94 19.37
MTD 20.54
On 2026-07-13		 18.15
On 2026-07-01		 1.29 7.13 20.54
On 2026-07-13		 18.91
On 2026-07-14		 -7.94 19.32
As of Wednesday, July 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.35 +6.62 +1.87 5,384,948
KO

The Coca-Cola Company

82.45 -0.63 -0.76 18,286,889
PFE

Pfizer Inc.

24.82 +0.57 +2.35 44,093,731
VZ

Verizon Communications Inc.

42.83 +0.36 +0.85 22,965,892
VIX

CBOE Volatility Index

15.67 -0.78 -4.74
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,658.64 +149.98 +0.29 505,983,575
DJTA

Dow Jones Transportation Average

22,111.40 -128.26 -0.58 60,253,357
SPX

S&P 500 Index

7,572.40 +28.51 +0.38
OEX

S&P 100 Index

3,743.61 +32.91 +0.89
NDX

NASDAQ 100 Index

29,502.60 -83.69 -0.28
NYA

NYSE Composite Index

23,872.53 +24.58 +0.10
XAX

NYSE AMEX Composite Index

8,081.75 -106.40 -1.30
RUI

RUSSELL 1000 Index

4,122.78 +14.34 +0.35
RUT

Russell 2000 Index

2,976.26 +11.49 +0.39
RUA

Russell 3000 Index

4,305.32 +15.04 +0.35
VIX

CBOE Volatility Index

15.67 -0.78 -4.74
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.13 -0.14 -0.60
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.23 -0.26 -1.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.36 -1.87
 
Recent
Ticker Last Chg %Chg Volume
VGIT

Vanguard Intermediate-Term Treasury ETF

58.67 +0.12 +0.20 2,585,273
COP

ConocoPhillips

111.46 -0.41 -0.37 5,907,487
TTD

The Trade Desk Inc.

19.37 +0.43 +2.27 10,247,473