TTD: The Trade Desk Inc.

As of Monday, May 6th, 2024

$ 91.36

+2.77 +3.13%

Open: 89.00
High: 91.58
Low: 89.00
Volume: 3,510,473
Previous Close on Friday, May 3rd, 2024

$ 88.59

+0.47 +0.53%

Open: 89.27
High: 90.69
Low: 87.77
Volume: 3,722,434

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 89.00 91.58 89.00 91.36 3,466,481 +2.77 +3.13
2024-05-03 89.27 90.69 87.77 88.59 3,722,434 +0.47 +0.53
2024-05-02 88.16 88.77 85.70 88.12 4,145,031 +2.71 +3.17
2024-05-01 83.14 87.38 83.14 85.41 3,325,232 +2.56 +3.09
2024-04-30 84.73 84.80 82.85 82.85 2,439,111 -1.65 -1.95
2024-04-29 84.50 85.24 83.78 84.50 1,756,414 -0.23 -0.27
2024-04-26 84.87 85.75 84.52 84.73 2,927,347 +1.39 +1.67
2024-04-25 80.00 83.52 79.63 83.34 4,169,859 -0.45 -0.54
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 91.58
On 2024-05-06		 82.85
On 2024-04-30		 6.86 8.12 84.80
On 2024-04-30		 84.80
On 2024-04-30		 0.00 87.27
10D 91.58
On 2024-05-06		 77.91
On 2024-04-23		 13.52 17.37 85.43
On 2024-04-24		 79.63
On 2024-04-25		 -6.79 85.38
20D 91.58
On 2024-05-06		 76.12
On 2024-04-22		 4.68 5.40 87.98
On 2024-04-11		 76.12
On 2024-04-22		 -13.48 84.02
WTD 91.58
On 2024-05-06		 89.00
On 2024-05-06		 2.77 3.13 -- -- -- 91.36
MTD 91.58
On 2024-05-06		 83.14
On 2024-05-01		 8.51 10.27 87.38
On 2024-05-01		 87.38
On 2024-05-01		 0.00 88.37
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
TTD

The Trade Desk Inc.

91.36 +2.77 +3.13 3,510,473