TTD: The Trade Desk Inc.
As of Thursday, December 8th, 2022
$ 48.51 |
|
+0.74 +1.55% |
|
| Open: | 48.14 |
| High: | 49.69 |
| Low: | 47.20 |
| Volume: | 3,166,605 |
Previous Close on Wednesday, December 7th, 2022
$ 47.77
+0.32 +0.67%
| Open: | 47.23 |
| High: | 48.17 |
| Low: | 46.03 |
| Volume: | 3,950,162 |
Loading...
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2022-12-08 | 48.14 | 49.69 | 47.20 | 48.51 | 3,166,605 | +0.74 | +1.55 |
| 2022-12-07 | 47.23 | 48.17 | 46.03 | 47.77 | 3,950,162 | +0.32 | +0.67 |
| 2022-12-06 | 51.08 | 51.24 | 47.19 | 47.45 | 4,078,901 | -3.39 | -6.67 |
| 2022-12-05 | 54.03 | 54.92 | 50.46 | 50.84 | 3,475,486 | -3.65 | -6.70 |
| 2022-12-02 | 50.82 | 54.97 | 50.50 | 54.49 | 4,539,546 | +2.58 | +4.97 |
| 2022-12-01 | 51.98 | 53.38 | 51.40 | 51.91 | 4,192,567 | -0.23 | -0.44 |
| 2022-11-30 | 48.57 | 52.43 | 48.05 | 52.14 | 5,124,388 | +3.45 | +7.09 |
| 2022-11-29 | 49.69 | 49.77 | 48.26 | 48.69 | 2,731,270 | -0.32 | -0.65 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 54.97 On 2022-12-02 |
46.03 On 2022-12-07 |
-3.40 | -6.55 | 54.97 On 2022-12-02 |
46.03 On 2022-12-07 |
-16.26 | 49.81 |
| 10D | 54.97 On 2022-12-02 |
46.03 On 2022-12-07 |
-1.03 | -2.08 | 54.97 On 2022-12-02 |
46.03 On 2022-12-07 |
-16.26 | 50.02 |
| 20D | 54.97 On 2022-12-02 |
43.27 On 2022-11-10 |
8.62 | 21.61 | 54.97 On 2022-12-02 |
46.03 On 2022-12-07 |
-16.26 | 49.76 |
| WTD | 54.92 On 2022-12-05 |
46.03 On 2022-12-07 |
-5.98 | -10.97 | 54.92 On 2022-12-05 |
46.03 On 2022-12-07 |
-16.19 | 48.64 |
| MTD | 54.97 On 2022-12-02 |
46.03 On 2022-12-07 |
-3.63 | -6.96 | 54.97 On 2022-12-02 |
46.03 On 2022-12-07 |
-16.26 | 50.16 |