TTD: The Trade Desk Inc.

As of Wednesday, April 15th, 2026

$ 21.02

-- 0 0%

Open: 21.02
High: 21.02
Low: 21.02
Volume: N/A
Previous Close on Tuesday, April 14th, 2026

$ 21.02

-0.20 -0.94%

Open: 21.33
High: 21.92
Low: 20.93
Volume: 12,502,409

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-14 21.33 21.92 20.93 21.02 12,502,409 -0.20 -0.94
2026-04-13 20.15 21.29 20.12 21.22 13,782,024 +1.13 +5.62
2026-04-10 20.70 21.02 19.97 20.09 12,778,679 -0.52 -2.52
2026-04-09 20.21 20.69 19.74 20.61 19,608,688 +0.36 +1.78
2026-04-08 21.52 21.73 20.11 20.25 21,197,388 -0.45 -2.17
2026-04-07 22.11 22.54 20.38 20.70 21,901,443 -1.51 -6.80
2026-04-06 21.89 22.54 21.89 22.21 8,154,132 +0.16 +0.73
2026-04-02 21.74 22.53 21.46 22.05 12,574,991 +0.07 +0.32
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 21.92
On 2026-04-14		 19.74
On 2026-04-09		 0.32 1.55 21.73
On 2026-04-08		 19.74
On 2026-04-09		 -9.14 20.64
10D 23.30
On 2026-03-31		 19.74
On 2026-04-09		 -0.99 -4.50 23.30
On 2026-03-31		 19.74
On 2026-04-09		 -15.28 21.28
20D 28.64
On 2026-03-17		 19.74
On 2026-04-09		 -6.06 -22.38 28.64
On 2026-03-17		 19.74
On 2026-04-09		 -31.08 22.12
WTD 21.92
On 2026-04-14		 20.12
On 2026-04-13		 0.93 4.63 21.29
On 2026-04-13		 21.29
On 2026-04-13		 0.00 21.12
MTD 22.82
On 2026-04-01		 19.74
On 2026-04-09		 -1.67 -7.36 22.82
On 2026-04-01		 19.74
On 2026-04-09		 -13.50 21.13
As of Tuesday, April 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.98 -4.02 -1.26 1,977,151
KO

The Coca-Cola Company

75.44 -0.47 -0.61 6,532,485
PFE

Pfizer Inc.

27.14 +0.03 +0.12 14,593,227
VZ

Verizon Communications Inc.

45.27 -0.22 -0.47 11,065,636
VIX

CBOE Volatility Index

18.18 -0.18 -0.98
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,373.45 -162.54 -0.33 296,555,060
DJTA

Dow Jones Transportation Average

20,848.21 -415.56 -1.95 75,091,300
SPX

S&P 500 Index

6,997.23 +29.85 +0.43
OEX

S&P 100 Index

3,441.14 +24.53 +0.72
NDX

NASDAQ 100 Index

26,021.25 +179.26 +0.69
NYA

NYSE Composite Index

22,947.44 -68.94 -0.30
XAX

NYSE AMEX Composite Index

8,839.27 -43.00 -0.48
RUI

RUSSELL 1000 Index

3,815.93 +15.99 +0.42
RUT

Russell 2000 Index

2,701.61 -4.06 -0.15
RUA

Russell 3000 Index

3,980.50 +15.61 +0.39
VIX

CBOE Volatility Index

18.18 -0.18 -0.98
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.04 +0.09 +0.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.91 +0.14 +0.61
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.86 +0.04 +0.19
 
Recent
Ticker Last Chg %Chg Volume
TTD

The Trade Desk Inc.

21.02 0.00 0.00