TTD: The Trade Desk Inc.
$ 78.35 |
|
+1.63 +2.12% |
Open: | 77.76 |
High: | 79.02 |
Low: | 77.02 |
Volume: | 3,046,934 |
$ 76.72
-0.81 -1.04%
Open: | 77.53 |
High: | 78.05 |
Low: | 76.42 |
Volume: | 4,365,614 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2024-03-18 | 77.76 | 79.02 | 77.02 | 78.35 | 3,046,899 | +1.63 | +2.12 |
2024-03-15 | 77.53 | 78.05 | 76.42 | 76.72 | 4,365,614 | -0.81 | -1.04 |
2024-03-14 | 80.35 | 80.41 | 76.99 | 77.53 | 5,770,089 | -2.63 | -3.28 |
2024-03-13 | 80.14 | 81.51 | 80.03 | 80.16 | 3,319,887 | -0.27 | -0.34 |
2024-03-12 | 82.00 | 82.25 | 80.01 | 80.43 | 2,927,371 | -1.02 | -1.25 |
2024-03-11 | 81.01 | 82.16 | 80.64 | 81.45 | 2,305,630 | -0.14 | -0.17 |
2024-03-08 | 81.77 | 83.74 | 81.32 | 81.59 | 3,532,173 | -0.24 | -0.29 |
2024-03-07 | 82.60 | 83.30 | 81.60 | 81.83 | 2,885,282 | -0.35 | -0.43 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 82.25 On 2024-03-12 |
76.42 On 2024-03-15 |
-3.10 | -3.81 | 82.25 On 2024-03-12 |
76.42 On 2024-03-15 |
-7.09 | 78.64 |
10D | 83.74 On 2024-03-08 |
76.42 On 2024-03-15 |
-5.10 | -6.11 | 83.74 On 2024-03-08 |
76.42 On 2024-03-15 |
-8.74 | 80.17 |
20D | 86.46 On 2024-02-20 |
76.42 On 2024-03-15 |
-10.58 | -11.90 | 86.46 On 2024-02-20 |
76.42 On 2024-03-15 |
-11.61 | 81.84 |
WTD | 79.02 On 2024-03-18 |
77.02 On 2024-03-18 |
1.63 | 2.12 | -- | -- | -- | 78.35 |
MTD | 86.00 On 2024-03-01 |
76.42 On 2024-03-15 |
-7.08 | -8.29 | 86.00 On 2024-03-01 |
76.42 On 2024-03-15 |
-11.14 | 80.75 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
38,790.43 | +75.66 | +0.20 | 331,620,069 |
DJTA
Dow Jones Transportation Average |
15,417.58 | -81.05 | -0.52 | 90,719,643 |
SPX
S&P 500 Index |
5,149.42 | +32.33 | +0.63 | |
OEX
S&P 100 Index |
2,439.52 | +19.49 | +0.81 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
17,985.01 | +176.76 | +0.99 | |
NYA
NYSE Composite Index |
17,882.32 | +34.23 | +0.19 | |
XAX
NYSE AMEX Composite Index |
4,762.79 | +10.23 | +0.22 | |
RUI
RUSSELL 1000 Index |
2,820.78 | +16.66 | +0.59 | |
RUT
Russell 2000 Index |
2,024.74 | -14.59 | -0.72 | |
RUA
Russell 3000 Index |
2,944.94 | +15.43 | +0.53 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | |
VIX
CBOE Volatility Index |
14.33 | -0.08 | -0.56 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
20.51 | -0.14 | -0.68 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
18.00 | -0.17 | -0.94 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
16.22 | -0.19 | -1.16 | |
VXN
CBOE NASDAQ 100 Volatility Index |
19.40 | +0.15 | +0.78 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
8,881.21 | +77.99 | +0.89 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
TTD
The Trade Desk Inc. |
78.35 | +1.63 | +2.12 | 3,046,934 |