TTD: The Trade Desk Inc.

As of Wednesday, March 25th, 2026

$ 21.97

-0.37 -1.66%

Open: 22.68
High: 23.13
Low: 21.54
Volume: 15,842,298
Previous Close on Tuesday, March 24th, 2026

$ 22.34

-1.61 -6.72%

Open: 23.82
High: 23.88
Low: 21.57
Volume: 30,706,978

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-25 22.68 23.13 21.54 21.97 15,842,298 -0.37 -1.66
2026-03-24 23.82 23.88 21.57 22.34 30,706,978 -1.61 -6.72
2026-03-23 24.33 24.65 23.73 23.95 14,584,037 -0.16 -0.66
2026-03-20 23.49 24.49 23.20 24.11 24,161,677 +0.60 +2.55
2026-03-19 23.21 24.00 22.95 23.51 17,395,201 -0.04 -0.17
2026-03-18 23.34 24.50 23.00 23.55 36,005,922 -1.52 -6.06
2026-03-17 27.16 28.64 24.82 25.07 38,404,758 -2.01 -7.42
2026-03-16 27.88 28.00 26.93 27.08 10,844,546 -0.26 -0.95
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 24.65
On 2026-03-23		 21.54
On 2026-03-25		 -1.58 -6.71 24.65
On 2026-03-23		 21.54
On 2026-03-25		 -12.62 23.18
10D 28.64
On 2026-03-17		 21.54
On 2026-03-25		 -5.31 -19.46 28.64
On 2026-03-17		 21.54
On 2026-03-25		 -24.79 24.54
20D 32.90
On 2026-03-05		 21.08
On 2026-02-26		 -3.19 -12.68 32.90
On 2026-03-05		 21.54
On 2026-03-25		 -34.53 25.51
WTD 24.65
On 2026-03-23		 21.54
On 2026-03-25		 -2.14 -8.88 24.65
On 2026-03-23		 21.54
On 2026-03-25		 -12.62 22.75
MTD 32.90
On 2026-03-05		 21.54
On 2026-03-25		 -1.85 -7.77 32.90
On 2026-03-05		 21.54
On 2026-03-25		 -34.53 25.69
As of Wednesday, March 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

296.56 +5.93 +2.04 4,349,021
KO

The Coca-Cola Company

75.25 +0.58 +0.78 14,657,540
PFE

Pfizer Inc.

27.28 +0.32 +1.19 33,863,186
VZ

Verizon Communications Inc.

50.37 -0.54 -1.06 21,783,745
VIX

CBOE Volatility Index

25.36 -1.59 -5.90
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,429.49 +305.43 +0.66 460,260,343
DJTA

Dow Jones Transportation Average

18,441.06 +112.24 +0.61 141,126,910
SPX

S&P 500 Index

6,591.90 +35.53 +0.54
OEX

S&P 100 Index

3,217.87 +20.03 +0.63
NDX

NASDAQ 100 Index

24,162.98 +160.53 +0.67
NYA

NYSE Composite Index

22,127.62 +156.32 +0.71
XAX

NYSE AMEX Composite Index

8,725.80 +104.73 +1.21
RUI

RUSSELL 1000 Index

3,599.06 +20.57 +0.57
RUT

Russell 2000 Index

2,536.38 +30.94 +1.23
RUA

Russell 3000 Index

3,753.47 +22.59 +0.61
VIX

CBOE Volatility Index

25.36 -1.59 -5.90
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.33 -0.31 -1.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.69 -0.53 -1.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.65 -0.91 -3.43
 
Recent
Ticker Last Chg %Chg Volume
PPBT

Purple Biotech Ltd

4.14 +0.18 +4.41 13,317
TTD

The Trade Desk Inc.

21.97 -0.37 -1.66 15,842,298