TTD: The Trade Desk Inc.

As of Friday, June 12th, 2026

$ 19.28

+0.38 +2.01%

Open: 18.77
High: 19.99
Low: 18.31
Volume: 30,572,183
Previous Close on Thursday, June 11th, 2026

$ 18.90

-0.39 -2.02%

Open: 19.09
High: 19.23
Low: 18.37
Volume: 18,379,981

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 18.77 19.99 18.31 19.28 30,572,183 +0.38 +2.01
2026-06-11 19.09 19.23 18.37 18.90 18,379,981 -0.39 -2.02
2026-06-10 19.58 20.59 19.20 19.29 18,813,763 -0.60 -3.02
2026-06-09 19.17 20.13 19.06 19.89 16,992,927 +0.46 +2.37
2026-06-08 19.58 19.99 19.10 19.43 23,396,169 -0.52 -2.61
2026-06-05 21.14 21.42 19.84 19.95 18,157,022 -1.08 -5.14
2026-06-04 20.95 21.91 20.54 21.03 19,743,455 +0.47 +2.29
2026-06-03 21.00 21.03 20.05 20.56 17,032,744 -0.54 -2.56
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 20.59
On 2026-06-10		 18.31
On 2026-06-12		 -0.67 -3.36 20.59
On 2026-06-10		 18.31
On 2026-06-12		 -11.04 19.36
10D 23.57
On 2026-06-01		 18.31
On 2026-06-12		 -2.28 -10.58 23.57
On 2026-06-01		 18.31
On 2026-06-12		 -22.31 20.27
20D 23.57
On 2026-06-01		 18.31
On 2026-06-12		 -1.13 -5.54 23.57
On 2026-06-01		 18.31
On 2026-06-12		 -22.31 20.95
WTD 20.59
On 2026-06-10		 18.31
On 2026-06-12		 -0.67 -3.36 20.59
On 2026-06-10		 18.31
On 2026-06-12		 -11.04 19.36
MTD 23.57
On 2026-06-01		 18.31
On 2026-06-12		 -2.28 -10.58 23.57
On 2026-06-01		 18.31
On 2026-06-12		 -22.31 20.27
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
TTD

The Trade Desk Inc.

19.28 +0.38 +2.01 30,572,183