TTD: The Trade Desk Inc.
$ 77.30 |
|
-3.51 -4.34% |
Open: | 80.60 |
High: | 80.67 |
Low: | 76.83 |
Volume: | 3,058,900 |
$ 80.81
+0.68 +0.85%
Open: | 80.37 |
High: | 81.99 |
Low: | 79.94 |
Volume: | 1,915,559 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2024-04-19 | 80.60 | 80.67 | 76.83 | 77.30 | 3,058,900 | -3.51 | -4.34 |
2024-04-18 | 80.37 | 81.99 | 79.94 | 80.81 | 1,915,559 | +0.68 | +0.85 |
2024-04-17 | 82.56 | 82.64 | 80.10 | 80.13 | 1,837,272 | -2.00 | -2.44 |
2024-04-16 | 81.00 | 82.42 | 79.30 | 82.13 | 2,870,085 | +1.14 | +1.41 |
2024-04-15 | 86.47 | 86.50 | 80.64 | 80.99 | 3,828,974 | -5.38 | -6.23 |
2024-04-12 | 86.79 | 87.22 | 85.60 | 86.37 | 2,349,184 | -1.33 | -1.52 |
2024-04-11 | 86.90 | 87.98 | 85.85 | 87.70 | 2,665,884 | +1.26 | +1.46 |
2024-04-10 | 84.56 | 86.78 | 84.11 | 86.44 | 2,140,172 | -0.40 | -0.46 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 86.50 On 2024-04-15 |
76.83 On 2024-04-19 |
-9.07 | -10.50 | 86.50 On 2024-04-15 |
76.83 On 2024-04-19 |
-11.18 | 80.27 |
10D | 87.98 On 2024-04-11 |
76.83 On 2024-04-19 |
-8.53 | -9.94 | 87.98 On 2024-04-11 |
76.83 On 2024-04-19 |
-12.67 | 83.54 |
20D | 89.88 On 2024-03-26 |
76.83 On 2024-04-19 |
-7.76 | -9.12 | 89.88 On 2024-03-26 |
76.83 On 2024-04-19 |
-14.52 | 85.07 |
WTD | 86.50 On 2024-04-15 |
76.83 On 2024-04-19 |
-9.07 | -10.50 | 86.50 On 2024-04-15 |
76.83 On 2024-04-19 |
-11.18 | 80.27 |
MTD | 88.61 On 2024-04-01 |
76.83 On 2024-04-19 |
-10.12 | -11.58 | 88.61 On 2024-04-01 |
76.83 On 2024-04-19 |
-13.29 | 84.47 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
37,986.40 | +211.02 | +0.56 | 420,487,224 |
DJTA
Dow Jones Transportation Average |
15,083.72 | +136.79 | +0.92 | 119,304,011 |
SPX
S&P 500 Index |
4,967.23 | -43.89 | -0.88 | |
OEX
S&P 100 Index |
2,348.68 | -29.96 | -1.26 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
17,037.65 | -356.67 | -2.05 | |
NYA
NYSE Composite Index |
17,458.77 | +70.68 | +0.41 | |
XAX
NYSE AMEX Composite Index |
4,834.86 | +56.67 | +1.19 | |
RUI
RUSSELL 1000 Index |
2,721.15 | -21.98 | -0.80 | |
RUT
Russell 2000 Index |
1,947.66 | +4.70 | +0.24 | |
RUA
Russell 3000 Index |
2,840.52 | -21.44 | -0.75 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | |
VIX
CBOE Volatility Index |
18.71 | +0.71 | +3.94 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.59 | +0.18 | +0.84 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.17 | +0.40 | +2.02 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.25 | +0.59 | +3.16 | |
VXN
CBOE NASDAQ 100 Volatility Index |
19.23 | 0.00 | 0.00 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
8,418.66 | -166.54 | -1.94 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
TTD
The Trade Desk Inc. |
77.30 | -3.51 | -4.34 | 3,058,900 |