TTD: The Trade Desk Inc.

As of Thursday, January 22nd, 2026

$ 36.82

+1.49 +4.22%

Open: 35.75
High: 36.96
Low: 35.63
Volume: 8,262,705
Previous Close on Wednesday, January 21st, 2026

$ 35.33

+1.18 +3.46%

Open: 34.43
High: 35.54
Low: 34.35
Volume: 9,269,477

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-22 35.75 36.96 35.63 36.82 8,261,036 +1.49 +4.22
2026-01-21 34.43 35.54 34.35 35.33 9,269,477 +1.18 +3.46
2026-01-20 34.81 35.08 34.00 34.15 10,843,705 -1.33 -3.75
2026-01-16 36.26 36.35 35.23 35.48 12,382,984 -0.75 -2.07
2026-01-15 37.20 37.23 35.88 36.23 11,297,698 -0.90 -2.42
2026-01-14 37.13 37.25 36.32 37.13 9,980,486 -0.01 -0.03
2026-01-13 36.91 37.30 36.25 37.14 11,762,931 +0.24 +0.65
2026-01-12 37.35 37.77 36.74 36.90 10,963,190 -0.39 -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 37.23
On 2026-01-15		 34.00
On 2026-01-20		 -0.31 -0.83 37.23
On 2026-01-15		 34.00
On 2026-01-20		 -8.66 35.60
10D 38.45
On 2026-01-08		 34.00
On 2026-01-20		 -1.83 -4.73 38.45
On 2026-01-08		 34.00
On 2026-01-20		 -11.57 36.38
20D 40.90
On 2026-01-06		 34.00
On 2026-01-20		 -0.47 -1.26 40.90
On 2026-01-06		 34.00
On 2026-01-20		 -16.87 37.41
WTD 36.96
On 2026-01-22		 34.00
On 2026-01-20		 1.34 3.78 35.08
On 2026-01-20		 35.08
On 2026-01-20		 0.00 35.43
MTD 40.90
On 2026-01-06		 34.00
On 2026-01-20		 -1.14 -3.00 40.90
On 2026-01-06		 34.00
On 2026-01-20		 -16.87 37.14
As of Thursday, January 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

295.00 -23.50 -7.38 13,803,574
KO

The Coca-Cola Company

71.87 -0.14 -0.19 13,943,310
PFE

Pfizer Inc.

26.10 +0.21 +0.81 48,084,238
VZ

Verizon Communications Inc.

39.48 +0.24 +0.61 18,838,337
VIX

CBOE Volatility Index

15.64 -1.26 -7.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,384.01 +306.78 +0.63 455,132,870
DJTA

Dow Jones Transportation Average

18,457.17 +44.37 +0.24 129,088,572
SPX

S&P 500 Index

6,913.35 +37.73 +0.55
OEX

S&P 100 Index

3,412.97 +25.45 +0.75
NDX

NASDAQ 100 Index

25,518.35 +191.77 +0.76
NYA

NYSE Composite Index

22,797.17 +70.67 +0.31
XAX

NYSE AMEX Composite Index

7,789.64 +65.19 +0.84
RUI

RUSSELL 1000 Index

3,778.75 +20.56 +0.55
RUT

Russell 2000 Index

2,718.77 +20.59 +0.76
RUA

Russell 3000 Index

3,944.63 +21.86 +0.56
VIX

CBOE Volatility Index

15.64 -1.26 -7.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.63 -0.16 -0.70
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.27 -0.35 -1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.75 -0.61 -3.15
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
TTD

The Trade Desk Inc.

36.82 +1.49 +4.22 8,262,705