TTD: The Trade Desk Inc.

As of Friday, January 23rd, 2026

$ 36.55

-0.27 -0.73%

Open: 36.24
High: 36.70
Low: 36.06
Volume: 6,136,985
Previous Close on Thursday, January 22nd, 2026

$ 36.82

+1.49 +4.22%

Open: 35.75
High: 36.96
Low: 35.63
Volume: 8,261,036

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-23 36.24 36.70 36.06 36.55 6,136,985 -0.27 -0.73
2026-01-22 35.75 36.96 35.63 36.82 8,261,036 +1.49 +4.22
2026-01-21 34.43 35.54 34.35 35.33 9,269,477 +1.18 +3.46
2026-01-20 34.81 35.08 34.00 34.15 10,843,705 -1.33 -3.75
2026-01-16 36.26 36.35 35.23 35.48 12,382,984 -0.75 -2.07
2026-01-15 37.20 37.23 35.88 36.23 11,297,698 -0.90 -2.42
2026-01-14 37.13 37.25 36.32 37.13 9,980,486 -0.01 -0.03
2026-01-13 36.91 37.30 36.25 37.14 11,762,931 +0.24 +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 36.96
On 2026-01-22		 34.00
On 2026-01-20		 0.32 0.88 36.35
On 2026-01-16		 34.00
On 2026-01-20		 -6.46 35.67
10D 37.77
On 2026-01-12		 34.00
On 2026-01-20		 -0.75 -2.01 37.77
On 2026-01-12		 34.00
On 2026-01-20		 -9.98 36.30
20D 40.90
On 2026-01-06		 34.00
On 2026-01-20		 -0.89 -2.38 40.90
On 2026-01-06		 34.00
On 2026-01-20		 -16.87 37.37
WTD 36.96
On 2026-01-22		 34.00
On 2026-01-20		 1.07 3.02 36.96
On 2026-01-22		 36.06
On 2026-01-23		 -2.42 35.71
MTD 40.90
On 2026-01-06		 34.00
On 2026-01-20		 -1.41 -3.71 40.90
On 2026-01-06		 34.00
On 2026-01-20		 -16.87 37.10
As of Friday, January 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

293.87 -1.13 -0.38 7,597,648
KO

The Coca-Cola Company

72.88 +1.01 +1.41 17,993,704
PFE

Pfizer Inc.

25.65 -0.45 -1.72 45,229,561
VZ

Verizon Communications Inc.

39.52 +0.04 +0.10 21,801,533
VIX

CBOE Volatility Index

15.98 +0.34 +2.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,098.71 -285.30 -0.58 460,254,118
DJTA

Dow Jones Transportation Average

18,199.63 -257.54 -1.40 115,679,393
SPX

S&P 500 Index

6,915.61 +2.26 +0.03
OEX

S&P 100 Index

3,419.65 +6.68 +0.20
NDX

NASDAQ 100 Index

25,605.47 +87.12 +0.34
NYA

NYSE Composite Index

22,757.16 -40.00 -0.18
XAX

NYSE AMEX Composite Index

7,903.54 +113.90 +1.46
RUI

RUSSELL 1000 Index

3,777.74 -1.02 -0.03
RUT

Russell 2000 Index

2,669.16 -49.60 -1.82
RUA

Russell 3000 Index

3,940.22 -4.41 -0.11
VIX

CBOE Volatility Index

15.98 +0.34 +2.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.81 +0.18 +0.80
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 +0.24 +1.13
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.09 +0.34 +1.81
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
TTD

The Trade Desk Inc.

36.55 -0.27 -0.73 6,136,985