TTD: The Trade Desk Inc.

As of Thursday, April 30th, 2026

$ 23.59

-0.79 -3.24%

Open: 23.87
High: 23.91
Low: 23.15
Volume: 14,602,623
Previous Close on Wednesday, April 29th, 2026

$ 24.38

+1.15 +4.95%

Open: 23.59
High: 24.51
Low: 23.45
Volume: 19,031,320

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-30 23.87 23.91 23.15 23.59 14,601,394 -0.79 -3.24
2026-04-29 23.59 24.51 23.45 24.38 19,031,320 +1.15 +4.95
2026-04-28 23.04 23.69 22.91 23.23 10,786,172 +0.07 +0.30
2026-04-27 23.25 23.91 22.86 23.16 15,438,319 -0.81 -3.38
2026-04-24 23.64 24.17 22.98 23.97 20,866,284 +1.35 +5.97
2026-04-23 23.27 23.27 22.13 22.62 13,212,550 -0.94 -3.99
2026-04-22 23.43 23.67 23.20 23.56 11,273,609 +0.36 +1.55
2026-04-21 23.93 24.06 22.93 23.20 19,168,550 -0.85 -3.53
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 24.51
On 2026-04-29		 22.86
On 2026-04-27		 0.97 4.29 24.51
On 2026-04-29		 23.15
On 2026-04-30		 -5.54 23.67
10D 24.51
On 2026-04-29		 22.13
On 2026-04-23		 0.83 3.65 24.32
On 2026-04-20		 22.13
On 2026-04-23		 -8.99 23.42
20D 24.51
On 2026-04-29		 19.74
On 2026-04-09		 1.61 7.32 22.54
On 2026-04-06		 19.74
On 2026-04-09		 -12.42 22.38
WTD 24.51
On 2026-04-29		 22.86
On 2026-04-27		 -0.38 -1.59 24.51
On 2026-04-29		 23.15
On 2026-04-30		 -5.54 23.59
MTD 24.51
On 2026-04-29		 19.74
On 2026-04-09		 0.90 3.97 22.82
On 2026-04-01		 19.74
On 2026-04-09		 -13.50 22.36
As of Thursday, April 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.93 +6.36 +2.24 7,590,089
KO

The Coca-Cola Company

78.76 -0.11 -0.14 15,018,534
PFE

Pfizer Inc.

26.70 +0.44 +1.68 38,391,917
VZ

Verizon Communications Inc.

48.03 +1.42 +3.05 34,545,838
VIX

CBOE Volatility Index

16.89 -1.25 -6.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,652.14 +790.33 +1.62 733,121,881
DJTA

Dow Jones Transportation Average

20,793.52 +262.22 +1.28 112,435,749
SPX

S&P 500 Index

7,209.01 +73.06 +1.02
OEX

S&P 100 Index

3,552.47 +28.36 +0.80
NDX

NASDAQ 100 Index

27,452.12 +265.13 +0.98
NYA

NYSE Composite Index

23,144.64 +393.13 +1.73
XAX

NYSE AMEX Composite Index

9,172.26 +243.52 +2.73
RUI

RUSSELL 1000 Index

3,923.58 +41.91 +1.08
RUT

Russell 2000 Index

2,799.90 +60.43 +2.21
RUA

Russell 3000 Index

4,094.31 +45.84 +1.13
VIX

CBOE Volatility Index

16.89 -1.25 -6.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.65 -0.33 -1.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.61 -0.38 -1.65
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.08 -0.67 -3.23
 
Recent
Ticker Last Chg %Chg Volume
TTD

The Trade Desk Inc.

23.59 -0.79 -3.24 14,602,623