TTD: The Trade Desk Inc.

As of Friday, October 24th, 2025

$ 52.00

-2.13 -3.93%

Open: 54.79
High: 55.11
Low: 51.12
Volume: 12,217,441
Previous Close on Thursday, October 23rd, 2025

$ 54.13

+0.24 +0.45%

Open: 53.79
High: 54.63
Low: 53.27
Volume: 5,133,533

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-24 54.79 55.11 51.12 52.00 12,217,441 -2.13 -3.93
2025-10-23 53.79 54.63 53.27 54.13 5,133,533 +0.24 +0.45
2025-10-22 53.46 54.26 52.65 53.89 7,279,470 -0.03 -0.06
2025-10-21 52.88 54.71 52.45 53.92 13,074,760 +1.43 +2.71
2025-10-20 50.37 53.08 50.30 52.50 8,369,040 +2.52 +5.03
2025-10-17 49.17 50.82 48.48 49.98 9,195,166 +0.08 +0.16
2025-10-16 51.11 51.88 49.60 49.90 8,495,849 -1.20 -2.35
2025-10-15 51.17 51.67 50.21 51.10 7,435,560 +0.37 +0.73
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 55.11
On 2025-10-24		 50.30
On 2025-10-20		 2.02 4.04 54.71
On 2025-10-21		 52.65
On 2025-10-22		 -3.76 53.29
10D 55.11
On 2025-10-24		 48.48
On 2025-10-17		 -0.36 -0.69 53.41
On 2025-10-13		 48.48
On 2025-10-17		 -9.23 51.94
20D 56.39
On 2025-10-07		 47.22
On 2025-09-29		 4.86 10.31 56.39
On 2025-10-07		 48.48
On 2025-10-17		 -14.03 51.85
WTD 55.11
On 2025-10-24		 50.30
On 2025-10-20		 2.02 4.04 54.71
On 2025-10-21		 52.65
On 2025-10-22		 -3.76 53.29
MTD 56.39
On 2025-10-07		 48.14
On 2025-10-01		 2.99 6.10 56.39
On 2025-10-07		 48.48
On 2025-10-17		 -14.03 52.13
As of Friday, October 24th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

303.87 -2.52 -0.82 3,578,325
KO

The Coca-Cola Company

69.71 -0.23 -0.33 15,672,405
PFE

Pfizer Inc.

24.76 +0.09 +0.36 27,383,913
VZ

Verizon Communications Inc.

38.82 +0.42 +1.09 27,444,562
VIX

CBOE Volatility Index

16.37 -0.93 -5.38
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,207.12 +472.51 +1.01 406,028,586
DJTA

Dow Jones Transportation Average

15,454.66 +33.64 +0.22 178,873,657
SPX

S&P 500 Index

6,791.69 +53.25 +0.79
OEX

S&P 100 Index

3,395.68 +31.39 +0.93
NDX

NASDAQ 100 Index

25,358.16 +260.75 +1.04
NYA

NYSE Composite Index

21,698.06 +74.24 +0.34
XAX

NYSE AMEX Composite Index

7,071.57 +15.55 +0.22
RUI

RUSSELL 1000 Index

3,710.96 +27.86 +0.76
RUT

Russell 2000 Index

2,513.47 +30.81 +1.24
RUA

Russell 3000 Index

3,863.16 +29.81 +0.78
VIX

CBOE Volatility Index

16.37 -0.93 -5.38
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.79 -0.23 -1.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.54 -0.36 -1.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.20 -0.45 -2.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,794.98 +123.38 +1.06
 
Recent
Ticker Last Chg %Chg Volume
TTD

The Trade Desk Inc.

52.00 -2.13 -3.93 12,217,441