TTD: The Trade Desk Inc.

As of Friday, July 26th, 2024

$ 92.43

+1.55 +1.71%

Open: 92.98
High: 93.02
Low: 90.75
Volume: 2,695,572
Previous Close on Thursday, July 25th, 2024

$ 90.88

+1.56 +1.75%

Open: 90.20
High: 93.11
Low: 88.82
Volume: 4,903,279

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 92.98 93.02 90.75 92.43 2,695,572 +1.55 +1.71
2024-07-25 90.20 93.11 88.82 90.88 4,903,279 +1.56 +1.75
2024-07-24 97.50 97.75 89.26 89.32 8,031,856 -11.58 -11.48
2024-07-23 100.70 102.39 99.57 100.90 2,633,626 +0.46 +0.46
2024-07-22 98.27 100.80 97.27 100.44 4,455,958 +4.43 +4.61
2024-07-19 95.35 97.20 95.29 96.01 2,083,999 +0.29 +0.30
2024-07-18 96.25 97.87 94.63 95.72 2,805,520 +0.48 +0.50
2024-07-17 98.64 99.38 94.84 95.24 5,461,064 -5.71 -5.66
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 102.39
On 2024-07-23		 88.82
On 2024-07-25		 -3.58 -3.73 102.39
On 2024-07-23		 88.82
On 2024-07-25		 -13.25 94.79
10D 102.39
On 2024-07-23		 88.82
On 2024-07-25		 -7.05 -7.09 102.39
On 2024-07-23		 88.82
On 2024-07-25		 -13.25 96.20
20D 102.67
On 2024-07-10		 88.82
On 2024-07-25		 -5.79 -5.89 102.67
On 2024-07-10		 88.82
On 2024-07-25		 -13.49 97.69
WTD 102.39
On 2024-07-23		 88.82
On 2024-07-25		 -3.58 -3.73 102.39
On 2024-07-23		 88.82
On 2024-07-25		 -13.25 94.79
MTD 102.67
On 2024-07-10		 88.82
On 2024-07-25		 -5.24 -5.37 102.67
On 2024-07-10		 88.82
On 2024-07-25		 -13.49 97.69
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
TTD

The Trade Desk Inc.

92.43 +1.55 +1.71 2,695,572