TTD: The Trade Desk Inc.

As of Thursday, July 30th, 2026

$ 18.28

-0.81 -4.24%

Open: 18.40
High: 18.65
Low: 18.02
Volume: 18,533,038
Previous Close on Wednesday, July 29th, 2026

$ 19.09

+0.18 +0.95%

Open: 18.67
High: 19.51
Low: 18.54
Volume: 14,611,633

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-30 18.40 18.65 18.02 18.28 18,528,223 -0.81 -4.24
2026-07-29 18.67 19.51 18.54 19.09 14,611,633 +0.18 +0.95
2026-07-28 18.10 19.06 18.01 18.91 19,896,112 +1.03 +5.76
2026-07-27 17.79 18.44 17.63 17.88 12,611,087 +0.59 +3.41
2026-07-24 16.96 17.51 16.86 17.29 19,695,259 +0.50 +2.98
2026-07-23 17.58 17.60 16.70 16.79 17,187,271 -0.79 -4.49
2026-07-22 18.46 18.50 17.43 17.58 12,360,612 -0.67 -3.67
2026-07-21 18.32 18.75 18.10 18.25 10,604,295 -0.39 -2.09
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 19.51
On 2026-07-29		 16.86
On 2026-07-24		 1.49 8.87 19.51
On 2026-07-29		 18.02
On 2026-07-30		 -7.62 18.29
10D 19.51
On 2026-07-29		 16.70
On 2026-07-23		 -0.84 -4.39 19.21
On 2026-07-17		 16.70
On 2026-07-23		 -13.04 18.13
20D 20.54
On 2026-07-13		 16.70
On 2026-07-23		 -0.87 -4.54 20.54
On 2026-07-13		 16.70
On 2026-07-23		 -18.68 18.72
WTD 19.51
On 2026-07-29		 17.63
On 2026-07-27		 0.99 5.73 19.51
On 2026-07-29		 18.02
On 2026-07-30		 -7.62 18.54
MTD 20.54
On 2026-07-13		 16.70
On 2026-07-23		 0.20 1.11 20.54
On 2026-07-13		 16.70
On 2026-07-23		 -18.68 18.74
As of Thursday, July 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

355.04 +4.41 +1.26 3,186,953
KO

The Coca-Cola Company

88.49 -0.59 -0.66 17,614,484
PFE

Pfizer Inc.

24.91 -0.24 -0.95 44,918,886
VZ

Verizon Communications Inc.

46.11 -1.11 -2.35 20,926,400
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,208.06 +613.92 +1.19 644,806,615
DJTA

Dow Jones Transportation Average

21,089.23 -372.63 -1.74 71,765,768
SPX

S&P 500 Index

7,437.63 +121.42 +1.66
OEX

S&P 100 Index

3,656.92 +69.40 +1.93
NDX

NASDAQ 100 Index

28,106.35 +914.04 +3.36
NYA

NYSE Composite Index

24,138.29 +193.06 +0.81
XAX

NYSE AMEX Composite Index

8,438.28 +54.33 +0.65
RUI

RUSSELL 1000 Index

4,051.49 +64.66 +1.62
RUT

Russell 2000 Index

2,946.10 +39.79 +1.37
RUA

Russell 3000 Index

4,232.18 +67.11 +1.61
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.12 -0.94 -3.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.61 -1.40 -6.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.50 -1.91 -8.92
 
Recent
Ticker Last Chg %Chg Volume
RVTY

Revvity Inc.

113.54 +0.17 +0.15 2,036,974
VFC

V.F. Corporation

14.96 -0.12 -0.80 14,273,461
ABR

Arbor Realty Trust Inc.

4.79 -0.29 -5.71 6,493,218
TTD

The Trade Desk Inc.

18.28 -0.81 -4.24 18,533,038