TTD: The Trade Desk Inc.

As of Thursday, March 5th, 2026

$ 29.79

+4.62 +18.36%

Open: 31.49
High: 32.90
Low: 29.25
Volume: 82,438,289
Previous Close on Wednesday, March 4th, 2026

$ 25.17

+0.17 +0.68%

Open: 25.04
High: 25.59
Low: 24.57
Volume: 20,296,387

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-05 31.49 32.90 29.25 29.79 82,438,289 +4.62 +18.36
2026-03-04 25.04 25.59 24.57 25.17 20,296,387 +0.17 +0.68
2026-03-03 24.06 25.25 23.53 25.00 19,601,058 +0.68 +2.80
2026-03-02 23.08 24.34 22.88 24.32 20,251,578 +0.50 +2.10
2026-02-27 23.51 24.09 22.47 23.82 0 -0.13 -0.54
2026-02-26 21.10 24.33 21.08 23.95 0 -1.21 -4.81
2026-02-25 24.93 25.74 24.54 25.16 0 +0.22 +0.88
2026-02-24 24.11 24.98 23.78 24.94 0 +0.77 +3.19
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 32.90
On 2026-03-05		 22.47
On 2026-02-27		 5.84 24.38 24.09
On 2026-02-27		 24.09
On 2026-02-27		 0.00 25.62
10D 32.90
On 2026-03-05		 21.08
On 2026-02-26		 4.55 18.03 26.12
On 2026-02-20		 21.08
On 2026-02-26		 -19.30 25.14
20D 32.90
On 2026-03-05		 21.08
On 2026-02-26		 2.52 9.24 28.54
On 2026-02-10		 21.08
On 2026-02-26		 -26.14 25.75
WTD 32.90
On 2026-03-05		 22.88
On 2026-03-02		 5.97 25.06 24.34
On 2026-03-02		 24.34
On 2026-03-02		 0.00 26.07
MTD 32.90
On 2026-03-05		 22.88
On 2026-03-02		 5.97 25.06 24.34
On 2026-03-02		 24.34
On 2026-03-02		 0.00 26.07
As of Thursday, March 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

326.99 -12.82 -3.77 4,750,696
KO

The Coca-Cola Company

77.03 -1.07 -1.37 19,964,171
PFE

Pfizer Inc.

26.61 -0.01 -0.04 38,592,564
VZ

Verizon Communications Inc.

51.18 -0.02 -0.04 27,476,762
VIX

CBOE Volatility Index

23.66 +2.51 +11.87
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.74 -784.67 -1.61 612,280,652
DJTA

Dow Jones Transportation Average

19,134.49 -577.95 -2.93 242,129,408
SPX

S&P 500 Index

6,830.71 -38.79 -0.56
OEX

S&P 100 Index

3,345.84 -11.91 -0.35
NDX

NASDAQ 100 Index

25,020.41 -73.26 -0.29
NYA

NYSE Composite Index

22,789.55 -296.73 -1.29
XAX

NYSE AMEX Composite Index

8,585.10 -145.04 -1.66
RUI

RUSSELL 1000 Index

3,728.33 -22.46 -0.60
RUT

Russell 2000 Index

2,585.57 -50.44 -1.91
RUA

Russell 3000 Index

3,885.37 -25.77 -0.66
VIX

CBOE Volatility Index

23.66 +2.51 +11.87
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.06 +0.93 +3.85
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.89 +0.99 +4.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.81 +1.52 +6.82
 
Recent
Ticker Last Chg %Chg Volume
TTD

The Trade Desk Inc.

29.79 +4.62 +18.36 82,438,289