TTD: The Trade Desk Inc.

As of Thursday, October 30th, 2025

$ 48.97

-0.99 -1.98%

Open: 49.56
High: 50.57
Low: 48.78
Volume: 7,321,507
Previous Close on Wednesday, October 29th, 2025

$ 49.96

-1.71 -3.31%

Open: 51.62
High: 51.62
Low: 49.23
Volume: 11,784,776

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 49.56 50.57 48.78 48.97 7,268,556 -0.99 -1.98
2025-10-29 51.62 51.62 49.23 49.96 11,784,776 -1.71 -3.31
2025-10-28 53.60 53.94 51.41 51.67 6,937,984 -1.94 -3.62
2025-10-27 52.69 54.05 52.05 53.61 10,833,948 +1.61 +3.10
2025-10-24 54.79 55.11 51.12 52.00 12,217,441 -2.13 -3.93
2025-10-23 53.79 54.63 53.27 54.13 5,133,533 +0.24 +0.45
2025-10-22 53.46 54.26 52.65 53.89 7,279,470 -0.03 -0.06
2025-10-21 52.88 54.71 52.45 53.92 13,074,760 +1.43 +2.71
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 55.11
On 2025-10-24		 48.78
On 2025-10-30		 -5.16 -9.53 55.11
On 2025-10-24		 48.78
On 2025-10-30		 -11.49 51.24
10D 55.11
On 2025-10-24		 48.48
On 2025-10-17		 -0.93 -1.86 55.11
On 2025-10-24		 48.78
On 2025-10-30		 -11.49 52.06
20D 56.39
On 2025-10-07		 48.48
On 2025-10-17		 -1.91 -3.75 56.39
On 2025-10-07		 48.48
On 2025-10-17		 -14.03 52.12
WTD 54.05
On 2025-10-27		 48.78
On 2025-10-30		 -3.03 -5.83 54.05
On 2025-10-27		 48.78
On 2025-10-30		 -9.74 51.05
MTD 56.39
On 2025-10-07		 48.14
On 2025-10-01		 -0.04 -0.08 56.39
On 2025-10-07		 48.48
On 2025-10-17		 -14.03 51.93
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
PSA

Public Storage

280.86 -8.32 -2.88 1,651,458
VV

Vanguard Large Cap ETF

314.22 -3.76 -1.18 284,866
HE

Hawaiian Electric Industries Inc.

11.58 +0.03 +0.26 1,267,878
ESI

Element Solutions Inc.

26.00 -0.43 -1.63 3,124,279
TTD

The Trade Desk Inc.

48.97 -0.99 -1.98 7,321,507