TTD: The Trade Desk Inc.

As of Monday, September 21st, 2026

$ 13.88

-0.04 -0.29%

Open: 14.07
High: 14.23
Low: 13.82
Volume: 21,518,126
Previous Close on Friday, September 18th, 2026

$ 13.92

-0.34 -2.38%

Open: 14.43
High: 14.50
Low: 13.89
Volume: 147,841,633

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-21 14.07 14.23 13.82 13.88 21,506,812 -0.04 -0.29
2026-09-18 14.43 14.50 13.89 13.92 147,841,633 -0.34 -2.38
2026-09-17 14.87 14.87 14.22 14.26 18,121,756 -0.23 -1.59
2026-09-16 14.92 14.97 14.47 14.49 14,743,689 -0.51 -3.40
2026-09-15 14.77 15.31 14.51 15.00 19,037,863 +0.03 +0.20
2026-09-14 14.55 14.99 14.32 14.97 19,216,791 +0.63 +4.39
2026-09-11 14.02 14.39 13.86 14.34 11,031,975 +0.37 +2.65
2026-09-10 13.81 14.07 13.71 13.97 10,285,873 +0.09 +0.65
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 15.31
On 2026-09-15		 13.82
On 2026-09-21		 -1.09 -7.28 15.31
On 2026-09-15		 13.82
On 2026-09-21		 -9.70 14.31
10D 15.31
On 2026-09-15		 13.71
On 2026-09-10		 -0.55 -3.81 15.31
On 2026-09-15		 13.82
On 2026-09-21		 -9.70 14.27
20D 15.31
On 2026-09-15		 12.97
On 2026-08-26		 0.70 5.31 15.26
On 2026-09-04		 13.71
On 2026-09-10		 -10.16 14.04
WTD 14.23
On 2026-09-21		 13.82
On 2026-09-21		 -0.04 -0.29 -- -- -- 13.88
MTD 15.31
On 2026-09-15		 13.37
On 2026-09-01		 0.16 1.17 15.26
On 2026-09-04		 13.71
On 2026-09-10		 -10.16 14.33
As of Monday, September 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.01 +4.74 +1.51 3,476,438
KO

The Coca-Cola Company

87.12 -1.13 -1.28 17,596,608
PFE

Pfizer Inc.

27.74 +0.08 +0.29 27,934,354
VZ

Verizon Communications Inc.

47.68 -0.41 -0.85 19,667,403
VIX

CBOE Volatility Index

14.87 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,048.83 +366.19 +0.71 443,039,235
DJTA

Dow Jones Transportation Average

19,970.90 -108.20 -0.54 81,777,245
SPX

S&P 500 Index

7,764.70 +114.20 +1.49
OEX

S&P 100 Index

3,878.10 +66.29 +1.74
NDX

NASDAQ 100 Index

30,482.35 +838.19 +2.83
NYA

NYSE Composite Index

24,086.66 +87.91 +0.37
XAX

NYSE AMEX Composite Index

8,424.49 -177.87 -2.07
RUI

RUSSELL 1000 Index

4,221.13 +60.67 +1.46
RUT

Russell 2000 Index

2,875.36 +14.96 +0.52
RUA

Russell 3000 Index

4,397.58 +61.59 +1.42
VIX

CBOE Volatility Index

14.87 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.80 +0.06 +0.28
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.16 -0.05 -0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.08 -0.16 -0.88
 
Recent
Ticker Last Chg %Chg Volume
TTD

The Trade Desk Inc.

13.88 -0.04 -0.29 21,518,126