TTD: The Trade Desk Inc.

As of Friday, July 18th, 2025

$ 80.21

-1.23 -1.51%

Open: 81.07
High: 81.30
Low: 79.71
Volume: 11,356,616
Previous Close on Thursday, July 17th, 2025

$ 81.44

+0.31 +0.38%

Open: 81.65
High: 83.94
Low: 80.98
Volume: 111,227,483
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-18 81.07 81.30 79.71 80.21 11,356,416 -1.23 -1.51
2025-07-17 81.65 83.94 80.98 81.44 111,227,483 +0.31 +0.38
2025-07-16 82.03 82.49 80.24 81.13 22,283,759 +0.73 +0.91
2025-07-15 85.26 86.00 80.32 80.40 43,595,206 +4.97 +6.59
2025-07-14 76.11 77.77 75.30 75.43 7,914,610 +0.05 +0.07
2025-07-11 76.20 77.18 74.72 75.38 5,951,368 -1.47 -1.91
2025-07-10 76.34 77.12 75.61 76.85 6,673,404 +1.22 +1.61
2025-07-09 74.00 76.16 73.75 75.63 4,753,290 +1.60 +2.16

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 86.00
On 2025-07-15
75.30
On 2025-07-14
4.83 6.41 86.00
On 2025-07-15
79.71
On 2025-07-18
-7.31 79.72
10D 86.00
On 2025-07-15
73.00
On 2025-07-08
5.80 7.79 86.00
On 2025-07-15
79.71
On 2025-07-18
-7.31 77.41
20D 86.00
On 2025-07-15
65.55
On 2025-06-26
11.56 16.84 72.74
On 2025-06-25
65.55
On 2025-06-26
-9.88 74.18
WTD 86.00
On 2025-07-15
75.30
On 2025-07-14
4.83 6.41 86.00
On 2025-07-15
79.71
On 2025-07-18
-7.31 79.72
MTD 86.00
On 2025-07-15
72.37
On 2025-07-02
8.22 11.42 86.00
On 2025-07-15
79.71
On 2025-07-18
-7.31 76.58
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
OKTA

Okta Inc.

95.43 +3.33 +3.62 4,357,905
RSP

Invesco S&P 500 Equal Weight ETF

184.18 -0.07 -0.04 9,431,004
SQQQ

ProShares UltraPro Short QQQ

18.70 +0.08 +0.43 80,791,640
TTD

The Trade Desk Inc.

80.21 -1.23 -1.51 11,356,616