TTD: The Trade Desk Inc.

As of Tuesday, September 1st, 2026

$ 13.78

+0.06 +0.44%

Open: 13.53
High: 13.94
Low: 13.37
Volume: 15,855,114
Previous Close on Monday, August 31st, 2026

$ 13.72

+0.15 +1.11%

Open: 13.97
High: 14.17
Low: 13.50
Volume: 23,574,477

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-01 13.53 13.94 13.37 13.78 15,854,994 +0.06 +0.44
2026-08-31 13.97 14.17 13.50 13.72 23,574,477 +0.15 +1.11
2026-08-28 13.43 13.81 13.34 13.57 12,948,993 +0.15 +1.12
2026-08-27 13.12 13.66 13.08 13.42 20,556,651 +0.39 +2.99
2026-08-26 13.14 13.51 12.97 13.03 13,143,072 -0.22 -1.66
2026-08-25 13.13 13.39 13.08 13.25 10,821,353 -0.02 -0.15
2026-08-24 13.16 13.42 13.15 13.27 12,754,676 +0.09 +0.68
2026-08-21 13.33 13.37 13.14 13.18 12,827,808 -0.14 -1.05
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 14.17
On 2026-08-31		 12.97
On 2026-08-26		 0.53 4.00 14.17
On 2026-08-31		 13.37
On 2026-09-01		 -5.65 13.50
10D 14.17
On 2026-08-31		 12.97
On 2026-08-26		 0.36 2.68 14.17
On 2026-08-31		 13.37
On 2026-09-01		 -5.65 13.41
20D 19.55
On 2026-08-05		 12.83
On 2026-08-07		 -5.56 -28.75 19.55
On 2026-08-05		 12.83
On 2026-08-07		 -34.37 14.02
WTD 14.17
On 2026-08-31		 13.37
On 2026-09-01		 0.21 1.55 14.17
On 2026-08-31		 13.37
On 2026-09-01		 -5.65 13.75
MTD 13.94
On 2026-09-01		 13.37
On 2026-09-01		 0.06 0.44 -- -- -- 13.78
As of Tuesday, September 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

331.09 -4.62 -1.38 3,023,054
KO

The Coca-Cola Company

88.00 -0.67 -0.76 13,868,897
PFE

Pfizer Inc.

28.55 +0.09 +0.32 40,527,611
VZ

Verizon Communications Inc.

50.30 +0.28 +0.56 20,177,293
VIX

CBOE Volatility Index

16.34 +1.42 +9.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,766.88 -419.02 -0.79 403,485,877
DJTA

Dow Jones Transportation Average

20,767.36 -534.65 -2.51 62,035,835
SPX

S&P 500 Index

7,631.47 -54.67 -0.71
OEX

S&P 100 Index

3,779.24 -21.90 -0.58
NDX

NASDAQ 100 Index

29,077.22 -379.75 -1.29
NYA

NYSE Composite Index

24,349.28 -112.67 -0.46
XAX

NYSE AMEX Composite Index

8,901.23 +100.04 +1.14
RUI

RUSSELL 1000 Index

4,154.67 -32.56 -0.78
RUT

Russell 2000 Index

2,920.13 -36.32 -1.23
RUA

Russell 3000 Index

4,333.81 -34.78 -0.80
VIX

CBOE Volatility Index

16.34 +1.42 +9.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.93 +0.06 +0.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.56 +0.39 +1.93
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.33 +0.79 +4.50
 
Recent
Ticker Last Chg %Chg Volume
TTD

The Trade Desk Inc.

13.78 +0.06 +0.44 15,855,114