TTD: The Trade Desk Inc.

As of Friday, May 15th, 2026

$ 21.15

+0.74 +3.63%

Open: 20.46
High: 21.17
Low: 20.40
Volume: 17,249,567
Previous Close on Thursday, May 14th, 2026

$ 20.41

-0.08 -0.39%

Open: 20.44
High: 20.64
Low: 20.04
Volume: 13,496,833

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 20.46 21.17 20.40 21.15 17,249,467 +0.74 +3.63
2026-05-14 20.44 20.64 20.04 20.41 13,496,833 -0.08 -0.39
2026-05-13 20.90 20.90 19.83 20.49 18,706,872 -0.65 -3.07
2026-05-12 21.77 21.88 21.04 21.14 16,512,742 -0.38 -1.77
2026-05-11 22.75 22.89 20.84 21.52 21,641,551 -1.54 -6.68
2026-05-08 20.98 23.11 20.73 23.06 41,063,627 -0.43 -1.83
2026-05-07 24.08 24.66 23.37 23.49 32,517,624 -0.52 -2.17
2026-05-06 24.82 24.85 23.87 24.01 15,370,486 -0.60 -2.44
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 22.89
On 2026-05-11		 19.83
On 2026-05-13		 -1.91 -8.28 22.89
On 2026-05-11		 19.83
On 2026-05-13		 -13.37 20.94
10D 24.85
On 2026-05-06		 19.83
On 2026-05-13		 -3.08 -12.71 24.85
On 2026-05-06		 19.83
On 2026-05-13		 -20.20 22.40
20D 24.87
On 2026-05-01		 19.83
On 2026-05-13		 -1.32 -5.87 24.87
On 2026-05-01		 19.83
On 2026-05-13		 -20.27 23.00
WTD 22.89
On 2026-05-11		 19.83
On 2026-05-13		 -1.91 -8.28 22.89
On 2026-05-11		 19.83
On 2026-05-13		 -13.37 20.94
MTD 24.87
On 2026-05-01		 19.83
On 2026-05-13		 -2.44 -10.34 24.87
On 2026-05-01		 19.83
On 2026-05-13		 -20.27 22.56
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,779
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,677
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,861,742
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,645
VIX

CBOE Volatility Index

18.49 +1.19 +6.88
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,519,291
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,912,311
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.49 +1.19 +6.88
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.06 +0.11 +0.46
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.28 +0.29 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.39 +0.53 +2.54
 
Recent
Ticker Last Chg %Chg Volume
TTD

The Trade Desk Inc.

21.15 +0.74 +3.63 17,249,567