TTD: The Trade Desk Inc.

As of Thursday, May 8th, 2025

$ 59.90

+3.44 +6.09%

Open: 57.69
High: 61.05
Low: 57.61
Volume: 22,895,363
Previous Close on Wednesday, May 7th, 2025

$ 56.46

+0.83 +1.49%

Open: 56.07
High: 57.06
Low: 55.48
Volume: 8,431,235

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 57.69 61.05 57.61 59.90 22,701,797 +3.44 +6.09
2025-05-07 56.07 57.06 55.48 56.46 8,431,235 +0.83 +1.49
2025-05-06 54.70 56.57 54.29 55.63 9,540,863 +0.13 +0.23
2025-05-05 53.80 56.84 53.35 55.50 11,710,313 +1.41 +2.61
2025-05-02 53.59 55.34 53.53 54.09 10,772,272 +1.03 +1.94
2025-05-01 54.10 55.19 53.01 53.06 8,785,985 -0.57 -1.06
2025-04-30 52.57 53.74 51.73 53.63 5,387,388 -1.04 -1.90
2025-04-29 54.60 55.19 54.05 54.67 5,604,003 +0.27 +0.50
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 61.05
On 2025-05-08		 53.35
On 2025-05-05		 6.84 12.89 56.84
On 2025-05-05		 54.29
On 2025-05-06		 -4.48 56.32
10D 61.05
On 2025-05-08		 51.73
On 2025-04-30		 6.63 12.45 55.19
On 2025-04-29		 51.73
On 2025-04-30		 -6.27 55.13
20D 61.05
On 2025-05-08		 46.82
On 2025-04-21		 5.78 10.68 53.29
On 2025-04-10		 46.82
On 2025-04-21		 -12.14 52.33
WTD 61.05
On 2025-05-08		 53.35
On 2025-05-05		 5.81 10.74 56.84
On 2025-05-05		 54.29
On 2025-05-06		 -4.48 56.87
MTD 61.05
On 2025-05-08		 53.01
On 2025-05-01		 6.27 11.69 56.84
On 2025-05-05		 54.29
On 2025-05-06		 -4.48 55.77
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
TTD

The Trade Desk Inc.

59.90 +3.44 +6.09 22,895,363