TTD (The Trade Desk Inc.) Stock Historical Data

As of Monday, December 15th, 2025

$ 36.19

-0.46 -1.26%

Open: 36.70
High: 36.70
Low: 35.65
Volume: 17,298,314
Previous Close on Friday, December 12th, 2025

$ 36.65

-0.37 -1.00%

Open: 37.19
High: 37.84
Low: 36.51
Volume: 13,530,670
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.98 +1.17 +0.39 6,352,714
KO

The Coca-Cola Company

70.97 +0.45 +0.64 18,652,523
PFE

Pfizer Inc.

26.43 +0.58 +2.24 60,149,746
VZ

Verizon Communications Inc.

40.80 -0.09 -0.22 32,567,555
VIX

CBOE Volatility Index

16.50 +0.76 +4.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,416.56 -41.49 -0.09 516,630,672
DJTA

Dow Jones Transportation Average

17,471.83 -32.74 -0.19 185,137,106
SPX

S&P 500 Index

6,816.51 -10.90 -0.16
OEX

S&P 100 Index

3,405.99 -9.22 -0.27
NDX

NASDAQ 100 Index

25,067.26 -129.47 -0.51
NYA

NYSE Composite Index

22,030.02 +25.67 +0.12
XAX

NYSE AMEX Composite Index

7,081.01 -102.30 -1.42
RUI

RUSSELL 1000 Index

3,720.09 -7.82 -0.21
RUT

Russell 2000 Index

2,530.67 -20.79 -0.81
RUA

Russell 3000 Index

3,873.39 -9.19 -0.24
VIX

CBOE Volatility Index

16.50 +0.76 +4.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.41 +0.12 +0.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.95 +0.33 +1.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.68 +0.43 +2.23
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,744.80 -44.87 -0.38
 
Recent
Ticker Last Chg %Chg Volume
TTD

The Trade Desk Inc.

36.19 -0.46 -1.26 17,298,314