TTD: The Trade Desk Inc.
$ 40.05 |
|
+0.70 +1.78% |
|
| Open: | 39.64 |
| High: | 41.01 |
| Low: | 39.57 |
| Volume: | 11,251,626 |
$ 39.35
+0.74 +1.92%
| Open: | 38.98 |
| High: | 39.47 |
| Low: | 38.25 |
| Volume: | 12,956,646 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-12-05 | 39.64 | 41.01 | 39.57 | 40.05 | 11,251,626 | +0.70 | +1.78 |
| 2025-12-04 | 38.98 | 39.47 | 38.25 | 39.35 | 12,956,646 | +0.74 | +1.92 |
| 2025-12-03 | 39.72 | 40.08 | 38.56 | 38.61 | 12,658,019 | -1.34 | -3.35 |
| 2025-12-02 | 39.91 | 40.71 | 39.83 | 39.95 | 9,345,032 | +0.37 | +0.93 |
| 2025-12-01 | 38.98 | 40.18 | 38.58 | 39.58 | 10,306,744 | +0.02 | +0.05 |
| 2025-11-28 | 39.23 | 40.01 | 39.03 | 39.56 | 5,226,733 | +0.45 | +1.15 |
| 2025-11-26 | 39.18 | 39.54 | 38.75 | 39.11 | 11,969,565 | +0.02 | +0.05 |
| 2025-11-25 | 38.95 | 39.39 | 38.46 | 39.09 | 13,745,980 | +0.03 | +0.08 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 41.01 On 2025-12-05 |
38.25 On 2025-12-04 |
0.49 | 1.24 | 40.71 On 2025-12-02 |
38.25 On 2025-12-04 |
-6.04 | 39.51 |
| 10D | 41.01 On 2025-12-05 |
38.23 On 2025-11-21 |
1.70 | 4.43 | 40.71 On 2025-12-02 |
38.25 On 2025-12-04 |
-6.04 | 39.40 |
| 20D | 46.00 On 2025-11-07 |
38.23 On 2025-11-21 |
-5.85 | -12.75 | 46.00 On 2025-11-07 |
38.23 On 2025-11-21 |
-16.90 | 40.61 |
| WTD | 41.01 On 2025-12-05 |
38.25 On 2025-12-04 |
0.49 | 1.24 | 40.71 On 2025-12-02 |
38.25 On 2025-12-04 |
-6.04 | 39.51 |
| MTD | 41.01 On 2025-12-05 |
38.25 On 2025-12-04 |
0.49 | 1.24 | 40.71 On 2025-12-02 |
38.25 On 2025-12-04 |
-6.04 | 39.51 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
47,954.99 | +104.05 | +0.22 | 456,120,293 |
|
DJTA
Dow Jones Transportation Average |
17,183.12 | +117.40 | +0.69 | 131,342,484 |
|
SPX
S&P 500 Index |
6,870.40 | +13.28 | +0.19 | |
|
OEX
S&P 100 Index |
3,449.63 | +7.26 | +0.21 | |
|
NDX
NASDAQ 100 Index |
25,692.05 | +110.35 | +0.43 | |
|
NYA
NYSE Composite Index |
21,810.07 | -25.72 | -0.12 | |
|
XAX
NYSE AMEX Composite Index |
7,193.24 | -84.76 | -1.16 | |
|
RUI
RUSSELL 1000 Index |
3,748.87 | +6.56 | +0.18 | |
|
RUT
Russell 2000 Index |
2,521.48 | -9.67 | -0.38 | |
|
RUA
Russell 3000 Index |
3,901.42 | +5.87 | +0.15 | |
|
VIX
CBOE Volatility Index |
15.41 | -0.37 | -2.34 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.36 | -0.19 | -0.81 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.71 | -0.22 | -1.00 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.27 | -0.22 | -1.13 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,963.12 | +39.66 | +0.33 |