TTD: The Trade Desk Inc.

As of Friday, May 17th, 2024

$ 94.78

+1.59 +1.71%

Open: 93.67
High: 94.96
Low: 93.45
Volume: 4,696,537
Previous Close on Thursday, May 16th, 2024

$ 93.19

+2.94 +3.26%

Open: 90.25
High: 95.35
Low: 90.01
Volume: 10,891,071

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 93.67 94.96 93.45 94.78 4,696,537 +1.59 +1.71
2024-05-16 90.25 95.35 90.01 93.19 10,891,071 +2.94 +3.26
2024-05-15 87.74 91.50 85.11 90.25 7,587,874 +4.07 +4.72
2024-05-14 87.53 87.79 85.58 86.18 3,269,629 -1.35 -1.54
2024-05-13 87.91 89.33 87.48 87.53 2,657,052 +0.27 +0.31
2024-05-10 88.75 88.99 86.74 87.26 4,292,308 -1.41 -1.59
2024-05-09 88.00 89.86 85.80 88.67 8,714,232 +2.65 +3.08
2024-05-08 87.49 88.24 85.71 86.02 6,356,427 -3.62 -4.04
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 95.35
On 2024-05-16		 85.11
On 2024-05-15		 7.52 8.62 89.33
On 2024-05-13		 85.58
On 2024-05-14		 -4.20 90.39
10D 95.35
On 2024-05-16		 85.11
On 2024-05-15		 6.19 6.99 92.19
On 2024-05-07		 85.11
On 2024-05-15		 -7.67 89.49
20D 95.35
On 2024-05-16		 76.12
On 2024-04-22		 17.48 22.61 92.19
On 2024-05-07		 85.11
On 2024-05-15		 -7.67 86.76
WTD 95.35
On 2024-05-16		 85.11
On 2024-05-15		 7.52 8.62 89.33
On 2024-05-13		 85.58
On 2024-05-14		 -4.20 90.39
MTD 95.35
On 2024-05-16		 83.14
On 2024-05-01		 11.93 14.40 92.19
On 2024-05-07		 85.11
On 2024-05-15		 -7.67 89.00
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
DDD

3D Systems Corporation

3.67 -0.09 -2.39 1,550,368
JAZZ

Jazz Pharmaceuticals plc

108.99 -1.50 -1.36 574,028
FBT

First Trust Amex Biotechnology Index

152.28 -1.16 -0.76 16,845
REGN

Regeneron Pharmaceuticals Inc.

982.29 +14.31 +1.48 386,558
TTD

The Trade Desk Inc.

94.78 +1.59 +1.71 4,696,537