TTD (The Trade Desk Inc.) Stock Historical Data

As of Monday, March 16th, 2026

$ 27.08

-0.26 -0.95%

Open: 27.88
High: 28.00
Low: 26.93
Volume: 10,844,546
Previous Close on Friday, March 13th, 2026

$ 27.34

+0.82 +3.07%

Open: 26.65
High: 27.55
Low: 26.20
Volume: 12,970,704
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.00 +4.31 +1.44 6,244,515
KO

The Coca-Cola Company

77.82 +0.48 +0.62 11,307,813
PFE

Pfizer Inc.

26.61 +0.03 +0.11 27,578,771
VZ

Verizon Communications Inc.

50.97 -0.41 -0.80 19,990,058
VIX

CBOE Volatility Index

23.51 -3.68 -13.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,946.41 +387.94 +0.83 512,460,820
DJTA

Dow Jones Transportation Average

17,853.63 +121.79 +0.69 158,050,951
SPX

S&P 500 Index

6,699.38 +67.19 +1.01
OEX

S&P 100 Index

3,286.87 +32.68 +1.00
NDX

NASDAQ 100 Index

24,655.34 +274.61 +1.13
NYA

NYSE Composite Index

22,258.58 +207.64 +0.94
XAX

NYSE AMEX Composite Index

8,568.75 +148.28 +1.76
RUI

RUSSELL 1000 Index

3,652.90 +36.62 +1.01
RUT

Russell 2000 Index

2,503.29 +23.24 +0.94
RUA

Russell 3000 Index

3,804.73 +38.02 +1.01
VIX

CBOE Volatility Index

23.51 -3.68 -13.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.63 -1.12 -4.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.63 -1.80 -6.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.92 -2.36 -8.65
 
Recent
Ticker Last Chg %Chg Volume
ALG

Alamo Group Inc.

169.93 -0.85 -0.50 175,982
IGC

India Globalization Capital Inc.

0.28 0.00 -1.17 164,474
GDX

VanEck Vectors Gold Miners ETF

94.38 +1.12 +1.20 21,676,626
ABR

Arbor Realty Trust Inc.

7.70 +0.03 +0.39 2,799,825
TTD

The Trade Desk Inc.

27.08 -0.26 -0.95 10,844,546