TTD: The Trade Desk Inc.
$ 123.90 |
|
+4.48 +3.75% |
|
| Open: | 121.85 |
| High: | 125.41 |
| Low: | 120.76 |
| Volume: | 5,958,796 |
$ 119.42
+2.16 +1.84%
| Open: | 116.23 |
| High: | 119.61 |
| Low: | 116.04 |
| Volume: | 3,667,830 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2024-11-20 | 121.85 | 125.41 | 120.76 | 123.90 | 5,958,796 | +4.48 | +3.75 |
| 2024-11-19 | 116.23 | 119.61 | 116.04 | 119.42 | 3,667,830 | +2.16 | +1.84 |
| 2024-11-18 | 117.97 | 119.06 | 116.59 | 117.26 | 4,680,699 | -0.89 | -0.75 |
| 2024-11-15 | 124.25 | 124.50 | 117.74 | 118.15 | 5,117,104 | -7.73 | -6.14 |
| 2024-11-14 | 127.47 | 127.47 | 123.30 | 125.88 | 2,676,772 | -1.37 | -1.08 |
| 2024-11-13 | 130.90 | 132.56 | 127.13 | 127.25 | 4,260,715 | -3.95 | -3.01 |
| 2024-11-12 | 128.36 | 131.33 | 128.36 | 131.20 | 3,237,966 | +1.86 | +1.44 |
| 2024-11-11 | 125.37 | 131.80 | 125.13 | 129.34 | 6,467,530 | +4.21 | +3.36 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 127.47 On 2024-11-14 |
116.04 On 2024-11-19 |
-3.35 | -2.63 | 127.47 On 2024-11-14 |
116.04 On 2024-11-19 |
-8.97 | 120.92 |
| 10D | 132.65 On 2024-11-07 |
116.00 On 2024-11-08 |
-0.91 | -0.73 | 132.65 On 2024-11-07 |
116.00 On 2024-11-08 |
-12.55 | 125.01 |
| 20D | 132.65 On 2024-11-07 |
116.00 On 2024-11-08 |
6.73 | 5.74 | 132.65 On 2024-11-07 |
116.00 On 2024-11-08 |
-12.55 | 122.64 |
| WTD | 125.41 On 2024-11-20 |
116.04 On 2024-11-19 |
5.75 | 4.87 | 119.06 On 2024-11-18 |
119.06 On 2024-11-18 |
0.00 | 120.19 |
| MTD | 132.65 On 2024-11-07 |
116.00 On 2024-11-08 |
3.69 | 3.07 | 132.65 On 2024-11-07 |
116.00 On 2024-11-08 |
-12.55 | 123.73 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
43,408.47 | +139.53 | +0.32 | 519,472,241 |
|
DJTA
Dow Jones Transportation Average |
17,002.48 | -26.31 | -0.15 | 83,519,444 |
|
SPX
S&P 500 Index |
5,917.11 | +0.13 | +0.00 | |
|
OEX
S&P 100 Index |
2,859.89 | -3.63 | -0.13 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
20,667.10 | -17.49 | -0.08 | |
|
NYA
NYSE Composite Index |
19,749.13 | +30.88 | +0.16 | |
|
XAX
NYSE AMEX Composite Index |
5,298.02 | -8.73 | -0.16 | |
|
RUI
RUSSELL 1000 Index |
3,248.36 | +1.77 | +0.05 | |
|
RUT
Russell 2000 Index |
2,325.53 | +0.71 | +0.03 | |
|
RUA
Russell 3000 Index |
3,390.61 | +1.81 | +0.05 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
17.27 | +0.92 | +5.63 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
20.78 | +0.26 | +1.27 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
19.47 | +0.31 | +1.62 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.30 | +0.61 | +3.45 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,074.58 | -7.41 | -0.07 |