TTD: The Trade Desk Inc.
$ 37.68 |
|
-0.28 -0.74% |
|
| Open: | 38.20 |
| High: | 38.24 |
| Low: | 36.79 |
| Volume: | 9,746,256 |
$ 37.96
-0.16 -0.42%
| Open: | 38.07 |
| High: | 38.47 |
| Low: | 37.84 |
| Volume: | 7,570,990 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-01-02 | 38.20 | 38.24 | 36.79 | 37.68 | 9,745,821 | -0.28 | -0.74 |
| 2025-12-31 | 38.07 | 38.47 | 37.84 | 37.96 | 7,570,990 | -0.16 | -0.42 |
| 2025-12-30 | 38.22 | 38.90 | 38.10 | 38.12 | 8,048,563 | -0.27 | -0.70 |
| 2025-12-29 | 38.09 | 38.76 | 37.96 | 38.39 | 9,852,910 | +0.08 | +0.21 |
| 2025-12-26 | 38.05 | 38.42 | 37.79 | 38.31 | 6,257,573 | +0.19 | +0.50 |
| 2025-12-24 | 37.40 | 38.14 | 37.17 | 38.12 | 4,198,137 | +0.68 | +1.82 |
| 2025-12-23 | 37.13 | 37.62 | 36.79 | 37.44 | 9,508,878 | +0.15 | +0.40 |
| 2025-12-22 | 37.53 | 38.00 | 37.05 | 37.29 | 10,916,592 | +0.03 | +0.08 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 38.90 On 2025-12-30 |
36.79 On 2026-01-02 |
-0.44 | -1.15 | 38.90 On 2025-12-30 |
36.79 On 2026-01-02 |
-5.41 | 38.09 |
| 10D | 38.90 On 2025-12-30 |
36.79 On 2025-12-23 |
0.51 | 1.37 | 38.90 On 2025-12-30 |
36.79 On 2026-01-02 |
-5.41 | 37.79 |
| 20D | 41.01 On 2025-12-05 |
35.65 On 2025-12-15 |
-0.93 | -2.41 | 41.01 On 2025-12-05 |
35.65 On 2025-12-15 |
-13.06 | 37.95 |
| WTD | 38.24 On 2026-01-02 |
36.79 On 2026-01-02 |
-0.28 | -0.74 | -- | -- | -- | 37.68 |
| MTD | 38.24 On 2026-01-02 |
36.79 On 2026-01-02 |
-0.28 | -0.74 | -- | -- | -- | 37.68 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
48,382.39 | +319.10 | +0.66 | 464,600,169 |
|
DJTA
Dow Jones Transportation Average |
17,535.42 | +178.23 | +1.03 | 99,210,750 |
|
SPX
S&P 500 Index |
6,858.47 | +12.97 | +0.19 | |
|
OEX
S&P 100 Index |
3,428.64 | -3.70 | -0.11 | |
|
NDX
NASDAQ 100 Index |
25,206.17 | -43.68 | -0.17 | |
|
NYA
NYSE Composite Index |
22,233.89 | +229.96 | +1.05 | |
|
XAX
NYSE AMEX Composite Index |
6,985.08 | +118.29 | +1.72 | |
|
RUI
RUSSELL 1000 Index |
3,742.67 | +9.80 | +0.26 | |
|
RUT
Russell 2000 Index |
2,508.22 | +26.32 | +1.06 | |
|
RUA
Russell 3000 Index |
3,894.32 | +11.55 | +0.30 | |
|
VIX
CBOE Volatility Index |
14.51 | -0.44 | -2.94 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.42 | -0.12 | -0.53 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.87 | -0.07 | -0.33 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.02 | -0.16 | -0.88 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,777.41 | -17.31 | -0.15 |