TTD: The Trade Desk Inc.

As of Monday, July 14th, 2025

$ 75.38

-- 0 0%

Open: 75.38
High: 75.38
Low: 75.38
Volume: N/A
Previous Close on Friday, July 11th, 2025

$ 75.38

-1.47 -1.91%

Open: 76.20
High: 77.18
Low: 74.72
Volume: 5,951,368

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-11 76.20 77.18 74.72 75.38 5,951,368 -1.47 -1.91
2025-07-10 76.34 77.12 75.61 76.85 6,673,404 +1.22 +1.61
2025-07-09 74.00 76.16 73.75 75.63 4,753,290 +1.60 +2.16
2025-07-08 73.98 74.44 73.00 74.03 4,645,411 +0.47 +0.64
2025-07-07 73.80 74.84 73.05 73.56 4,882,790 -0.85 -1.14
2025-07-03 73.92 75.30 73.86 74.41 3,173,777 +0.83 +1.13
2025-07-02 72.97 74.10 72.37 73.58 4,739,125 +0.09 +0.12
2025-07-01 73.44 74.88 72.57 73.49 8,377,153 +1.50 +2.08
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 77.18
On 2025-07-11		 73.00
On 2025-07-08		 0.97 1.30 74.84
On 2025-07-07		 73.00
On 2025-07-08		 -2.46 75.09
10D 77.18
On 2025-07-11		 68.99
On 2025-06-27		 7.36 10.82 74.88
On 2025-07-01		 72.37
On 2025-07-02		 -3.35 73.83
20D 77.18
On 2025-07-11		 65.55
On 2025-06-26		 3.01 4.16 72.74
On 2025-06-25		 65.55
On 2025-06-26		 -9.88 71.50
WTD 77.18
On 2025-07-11		 73.00
On 2025-07-08		 0.97 1.30 74.84
On 2025-07-07		 73.00
On 2025-07-08		 -2.46 75.09
MTD 77.18
On 2025-07-11		 72.37
On 2025-07-02		 3.39 4.71 74.88
On 2025-07-01		 72.37
On 2025-07-02		 -3.35 74.62
As of Friday, July 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

262.34 +6.92 +2.71 7,497,298
KO

The Coca-Cola Company

69.47 -0.40 -0.57 13,970,359
PFE

Pfizer Inc.

25.35 -0.30 -1.17 25,876,673
VZ

Verizon Communications Inc.

41.58 -0.04 -0.10 15,732,995
VIX

CBOE Volatility Index

17.20 +0.80 +4.88
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,459.65 +88.14 +0.20 410,250,107
DJTA

Dow Jones Transportation Average

16,102.43 -106.43 -0.66 135,655,971
SPX

S&P 500 Index

6,268.56 +8.81 +0.14
OEX

S&P 100 Index

3,077.51 +3.70 +0.12
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,855.63 +75.03 +0.33
NYA

NYSE Composite Index

20,581.45 +33.78 +0.16
XAX

NYSE AMEX Composite Index

6,004.39 +40.05 +0.67
RUI

RUSSELL 1000 Index

3,431.82 +7.19 +0.21
RUT

Russell 2000 Index

2,249.73 +14.90 +0.67
RUA

Russell 3000 Index

3,567.52 +8.17 +0.23
VIX

CBOE Volatility Index

17.20 +0.80 +4.88
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.45 +0.22 +0.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.23 +1.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.84 +0.47 +2.43
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,471.13 +44.79 +0.43
 
Recent
Ticker Last Chg %Chg Volume
TTD

The Trade Desk Inc.

75.38 0.00 0.00