TTD: The Trade Desk Inc.

As of Friday, September 12th, 2025

$ 45.15

-0.09 -0.20%

Open: 45.40
High: 46.18
Low: 45.05
Volume: 19,516,802
Previous Close on Thursday, September 11th, 2025

$ 45.24

-0.90 -1.95%

Open: 46.30
High: 46.79
Low: 45.22
Volume: 26,598,522

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 45.40 46.18 45.05 45.15 19,516,802 -0.09 -0.20
2025-09-11 46.30 46.79 45.22 45.24 26,598,522 -0.90 -1.95
2025-09-10 51.55 51.56 45.31 46.14 47,919,948 -6.26 -11.95
2025-09-09 51.78 52.83 51.52 52.40 7,867,701 +0.37 +0.71
2025-09-08 52.31 52.48 50.64 52.03 10,591,527 -0.04 -0.08
2025-09-05 52.00 52.57 51.01 52.07 11,264,350 +0.15 +0.29
2025-09-04 53.88 54.08 51.73 51.92 11,153,486 -1.85 -3.44
2025-09-03 53.89 54.30 53.21 53.77 7,103,782 -0.41 -0.76
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 52.83
On 2025-09-09		 45.05
On 2025-09-12		 -6.92 -13.29 52.83
On 2025-09-09		 45.05
On 2025-09-12		 -14.73 48.19
10D 55.53
On 2025-08-29		 45.05
On 2025-09-12		 -10.21 -18.44 55.53
On 2025-08-29		 45.05
On 2025-09-12		 -18.87 50.76
20D 55.56
On 2025-08-28		 45.05
On 2025-09-12		 -5.61 -11.05 55.56
On 2025-08-28		 45.05
On 2025-09-12		 -18.92 51.89
WTD 52.83
On 2025-09-09		 45.05
On 2025-09-12		 -6.92 -13.29 52.83
On 2025-09-09		 45.05
On 2025-09-12		 -14.73 48.19
MTD 54.30
On 2025-09-03		 45.05
On 2025-09-12		 -9.51 -17.40 54.30
On 2025-09-03		 45.05
On 2025-09-12		 -17.03 50.32
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
NYT

The New York Times Company

58.93 +0.39 +0.67 1,372,002
XLP

Consumer Staples Select Sector SPDR Fund

80.30 -0.29 -0.36 10,200,901
TTD

The Trade Desk Inc.

45.15 -0.09 -0.20 19,516,802