TTD: The Trade Desk Inc.

As of Monday, March 18th, 2024

$ 78.35

+1.63 +2.12%

Open: 77.76
High: 79.02
Low: 77.02
Volume: 3,046,934
Previous Close on Friday, March 15th, 2024

$ 76.72

-0.81 -1.04%

Open: 77.53
High: 78.05
Low: 76.42
Volume: 4,365,614
Loading...

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
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
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