TTD: The Trade Desk Inc.

As of Tuesday, April 29th, 2025

$ 54.67

+0.27 +0.50%

Open: 54.60
High: 55.19
Low: 54.05
Volume: 5,604,003
Previous Close on Monday, April 28th, 2025

$ 54.40

+0.43 +0.80%

Open: 54.11
High: 55.15
Low: 53.32
Volume: 5,154,682

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 54.60 55.19 54.05 54.67 5,604,003 +0.27 +0.50
2025-04-28 54.11 55.15 53.32 54.40 5,154,682 +0.43 +0.80
2025-04-25 53.66 54.33 53.05 53.97 6,244,216 +0.70 +1.31
2025-04-24 50.32 53.41 50.15 53.27 6,704,994 +3.19 +6.37
2025-04-23 51.00 52.67 49.94 50.08 8,800,547 +1.42 +2.92
2025-04-22 48.20 49.77 47.68 48.66 7,975,263 +1.10 +2.31
2025-04-21 48.70 48.94 46.82 47.56 6,865,636 -2.70 -5.37
2025-04-17 48.32 52.20 48.01 50.26 13,936,338 +1.81 +3.74
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 55.19
On 2025-04-29		 49.94
On 2025-04-23		 6.01 12.35 52.67
On 2025-04-23		 52.67
On 2025-04-23		 0.00 53.28
10D 55.19
On 2025-04-29		 46.82
On 2025-04-21		 6.03 12.40 52.20
On 2025-04-17		 46.82
On 2025-04-21		 -10.31 51.06
20D 57.68
On 2025-04-02		 42.96
On 2025-04-07		 -0.05 -0.09 57.68
On 2025-04-02		 42.96
On 2025-04-07		 -25.52 50.64
WTD 55.19
On 2025-04-29		 53.32
On 2025-04-28		 0.70 1.30 55.15
On 2025-04-28		 55.15
On 2025-04-28		 0.00 54.54
MTD 57.68
On 2025-04-02		 42.96
On 2025-04-07		 -0.05 -0.09 57.68
On 2025-04-02		 42.96
On 2025-04-07		 -25.52 50.64
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
BWXT

BWX Technologies Inc.

109.24 +0.73 +0.67 481,329
ESI

Element Solutions Inc.

20.24 +0.20 +1.00 2,179,234
BC

Brunswick Corporation

46.36 -0.14 -0.30 912,838
SQQQ

ProShares UltraPro Short QQQ

31.08 -0.61 -1.92 90,758,586
TTD

The Trade Desk Inc.

54.67 +0.27 +0.50 5,604,003