TTD: The Trade Desk Inc.

As of Thursday, June 1st, 2023

$ 73.26

+3.18 +4.54%

Open: 70.12
High: 73.63
Low: 69.85
Volume: 4,489,865
Previous Close on Wednesday, May 31st, 2023

$ 70.08

+0.10 +0.14%

Open: 69.55
High: 70.39
Low: 68.53
Volume: 3,584,585

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-06-01 70.12 73.63 69.85 73.26 4,486,473 +3.18 +4.54
2023-05-31 69.55 70.39 68.53 70.08 3,584,585 +0.10 +0.14
2023-05-30 69.01 70.04 68.71 69.98 3,278,759 +2.31 +3.41
2023-05-26 66.50 68.26 66.34 67.67 2,336,894 +1.41 +2.13
2023-05-25 67.26 67.60 65.68 66.26 2,000,658 -0.04 -0.06
2023-05-24 66.08 66.82 64.56 66.30 3,185,655 -0.52 -0.78
2023-05-23 67.77 69.14 66.74 66.82 2,650,133 -1.70 -2.48
2023-05-22 66.76 69.37 66.71 68.52 2,915,110 +1.70 +2.54
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 73.63
On 2023-06-01		 65.68
On 2023-05-25		 6.96 10.50 67.60
On 2023-05-25		 67.60
On 2023-05-25		 0.00 69.45
10D 73.63
On 2023-06-01		 64.56
On 2023-05-24		 7.10 10.73 69.37
On 2023-05-22		 64.56
On 2023-05-24		 -6.93 68.32
20D 73.63
On 2023-06-01		 60.56
On 2023-05-11		 10.75 17.20 68.25
On 2023-05-11		 61.30
On 2023-05-12		 -10.18 66.11
WTD 73.63
On 2023-06-01		 68.53
On 2023-05-31		 5.59 8.26 70.04
On 2023-05-30		 70.04
On 2023-05-30		 0.00 71.11
MTD 73.63
On 2023-06-01		 69.85
On 2023-06-01		 3.18 4.54 -- -- -- 73.26
As of Thursday, June 1st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

104.67 +3.14 +3.09 6,155,901
KO

The Coca-Cola Company

60.00 +0.34 +0.57 13,140,492
PFE

Pfizer Inc.

38.02 0.00 0.00 20,226,509
VZ

Verizon Communications Inc.

35.72 +0.09 +0.25 19,794,922
VIX

CBOE Volatility Index

15.65 -2.29 -12.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,061.57 +153.30 +0.47 346,576,226
DJTA

Dow Jones Transportation Average

13,880.17 +170.43 +1.24 81,623,185
SPX

S&P 500 Index

4,221.02 +41.19 +0.99
OEX

S&P 100 Index

1,977.76 +21.07 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,441.51 +187.42 +1.31
NYA

NYSE Composite Index

15,031.09 +143.94 +0.97
XAX

NYSE AMEX Composite Index

3,945.14 +73.92 +1.91
RUI

RUSSELL 1000 Index

2,308.28 +22.63 +0.99
RUT

Russell 2000 Index

1,767.94 +18.29 +1.05
RUA

Russell 3000 Index

2,418.07 +23.78 +0.99
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00