TTD: The Trade Desk Inc.

As of Friday, September 11th, 2026

$ 14.34

+0.37 +2.65%

Open: 14.02
High: 14.39
Low: 13.86
Volume: 11,031,975
Previous Close on Thursday, September 10th, 2026

$ 13.97

+0.09 +0.65%

Open: 13.81
High: 14.07
Low: 13.71
Volume: 10,285,873

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 14.02 14.39 13.86 14.34 11,031,975 +0.37 +2.65
2026-09-10 13.81 14.07 13.71 13.97 10,285,873 +0.09 +0.65
2026-09-09 14.01 14.09 13.71 13.88 15,389,895 -0.14 -1.00
2026-09-08 14.32 14.39 13.82 14.02 19,783,125 -0.41 -2.84
2026-09-04 15.18 15.26 14.23 14.43 24,726,578 -0.66 -4.37
2026-09-03 14.86 15.19 14.37 15.09 22,489,062 +0.54 +3.71
2026-09-02 13.66 14.59 13.60 14.55 21,110,351 +0.77 +5.59
2026-09-01 13.53 13.94 13.37 13.78 15,854,994 +0.06 +0.44
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 15.26
On 2026-09-04		 13.71
On 2026-09-10		 -0.75 -4.97 15.26
On 2026-09-04		 13.71
On 2026-09-10		 -10.16 14.13
10D 15.26
On 2026-09-04		 13.34
On 2026-08-28		 0.92 6.86 15.26
On 2026-09-04		 13.71
On 2026-09-10		 -10.16 14.14
20D 15.26
On 2026-09-04		 12.97
On 2026-08-26		 -0.22 -1.51 14.63
On 2026-08-14		 12.97
On 2026-08-26		 -11.35 13.77
WTD 14.39
On 2026-09-08		 13.71
On 2026-09-10		 -0.09 -0.62 14.39
On 2026-09-08		 13.71
On 2026-09-10		 -4.73 14.05
MTD 15.26
On 2026-09-04		 13.37
On 2026-09-01		 0.62 4.52 15.26
On 2026-09-04		 13.71
On 2026-09-10		 -10.16 14.26
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
NDAQ

Nasdaq Inc.

91.19 -0.82 -0.89 3,172,896
TTD

The Trade Desk Inc.

14.34 +0.37 +2.65 11,031,975