TTD: The Trade Desk Inc.
$ 12.65 |
|
-0.04 -0.32% |
|
| Open: | 12.50 |
| High: | 12.78 |
| Low: | 12.38 |
| Volume: | 13,673,789 |
$ 12.69
+0.00 +0.01%
| Open: | 12.75 |
| High: | 12.85 |
| Low: | 12.55 |
| Volume: | 9,269,173 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-10-28 | 12.50 | 12.78 | 12.38 | 12.63 | 13,673,289 | -0.06 | -0.45 |
| 2026-10-27 | 12.75 | 12.85 | 12.55 | 12.69 | 9,269,173 | +0.00 | +0.01 |
| 2026-10-26 | 12.88 | 13.00 | 12.51 | 12.69 | 8,858,191 | -0.29 | -2.24 |
| 2026-10-23 | 13.00 | 13.11 | 12.84 | 12.98 | 12,953,143 | -0.14 | -1.07 |
| 2026-10-22 | 12.58 | 13.17 | 12.57 | 13.12 | 14,205,940 | +0.54 | +4.29 |
| 2026-10-21 | 12.50 | 12.72 | 12.42 | 12.58 | 9,422,364 | -0.04 | -0.32 |
| 2026-10-20 | 12.35 | 12.74 | 12.33 | 12.62 | 11,831,353 | +0.37 | +3.02 |
| 2026-10-19 | 12.12 | 12.31 | 12.01 | 12.25 | 12,098,032 | +0.02 | +0.16 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 13.17 On 2026-10-22 |
12.38 On 2026-10-28 |
0.05 | 0.42 | 13.17 On 2026-10-22 |
12.38 On 2026-10-28 |
-6.04 | 12.82 |
| 10D | 13.31 On 2026-10-16 |
12.01 On 2026-10-19 |
0.45 | 3.71 | 13.31 On 2026-10-16 |
12.01 On 2026-10-19 |
-9.77 | 12.69 |
| 20D | 13.31 On 2026-10-16 |
11.62 On 2026-10-07 |
0.46 | 3.80 | 13.31 On 2026-10-16 |
12.01 On 2026-10-19 |
-9.77 | 12.38 |
| WTD | 13.00 On 2026-10-26 |
12.38 On 2026-10-28 |
-0.35 | -2.68 | 13.00 On 2026-10-26 |
12.38 On 2026-10-28 |
-4.81 | 12.67 |
| MTD | 13.31 On 2026-10-16 |
11.62 On 2026-10-07 |
0.46 | 3.80 | 13.31 On 2026-10-16 |
12.01 On 2026-10-19 |
-9.77 | 12.38 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
52,475.10 | +97.53 | +0.19 | 387,816,319 |
|
DJTA
Dow Jones Transportation Average |
20,041.78 | -505.74 | -2.46 | 74,867,634 |
|
SPX
S&P 500 Index |
7,743.98 | +21.38 | +0.28 | |
|
OEX
S&P 100 Index |
3,843.17 | +11.41 | +0.30 | |
|
NDX
NASDAQ 100 Index |
29,813.16 | +161.72 | +0.55 | |
|
NYA
NYSE Composite Index |
24,261.28 | +50.60 | +0.21 | |
|
XAX
NYSE AMEX Composite Index |
8,345.00 | +93.93 | +1.14 | |
|
RUI
RUSSELL 1000 Index |
4,209.65 | +11.16 | +0.27 | |
|
RUT
Russell 2000 Index |
2,830.51 | +11.64 | +0.41 | |
|
RUA
Russell 3000 Index |
4,383.35 | +11.88 | +0.27 | |
|
VIX
CBOE Volatility Index |
16.91 | -0.61 | -3.48 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.35 | -0.14 | -0.62 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.24 | -0.18 | -0.84 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.22 | -0.35 | -1.79 |