TTD: The Trade Desk Inc.
$ 52.00 |
|
-2.13 -3.93% |
|
| Open: | 54.79 |
| High: | 55.11 |
| Low: | 51.12 |
| Volume: | 12,217,441 |
$ 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 |
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 |
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 |