TTD: The Trade Desk Inc.

As of Thursday, January 29th, 2026

$ 31.87

-- 0 0%

Open: 31.87
High: 31.87
Low: 31.87
Volume: N/A
Previous Close on Wednesday, January 28th, 2026

$ 31.87

-0.32 -0.99%

Open: 32.49
High: 32.78
Low: 31.84
Volume: 9,751,585

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-28 32.49 32.78 31.84 31.87 9,751,585 -0.32 -0.99
2026-01-27 33.52 33.57 31.83 32.19 18,727,384 -1.62 -4.79
2026-01-26 36.36 36.38 33.43 33.81 24,603,118 -2.74 -7.50
2026-01-23 36.24 36.70 36.06 36.55 6,136,985 -0.27 -0.73
2026-01-22 35.75 36.96 35.63 36.82 8,261,036 +1.49 +4.22
2026-01-21 34.43 35.54 34.35 35.33 9,269,477 +1.18 +3.46
2026-01-20 34.81 35.08 34.00 34.15 10,843,705 -1.33 -3.75
2026-01-16 36.26 36.35 35.23 35.48 12,382,984 -0.75 -2.07
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 36.96
On 2026-01-22		 31.83
On 2026-01-27		 -3.46 -9.79 36.96
On 2026-01-22		 31.83
On 2026-01-27		 -13.87 34.25
10D 37.25
On 2026-01-14		 31.83
On 2026-01-27		 -5.27 -14.19 37.25
On 2026-01-14		 31.83
On 2026-01-27		 -14.55 34.96
20D 40.90
On 2026-01-06		 31.83
On 2026-01-27		 -6.52 -16.98 40.90
On 2026-01-06		 31.83
On 2026-01-27		 -22.18 36.52
WTD 36.38
On 2026-01-26		 31.83
On 2026-01-27		 -4.68 -12.80 36.38
On 2026-01-26		 31.83
On 2026-01-27		 -12.51 32.62
MTD 40.90
On 2026-01-06		 31.83
On 2026-01-27		 -6.09 -16.04 40.90
On 2026-01-06		 31.83
On 2026-01-27		 -22.18 36.35
As of Wednesday, January 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

292.48 0.00 0.00 107
KO

The Coca-Cola Company

73.06 0.00 0.00 436
PFE

Pfizer Inc.

25.86 0.00 0.00 3,608
VZ

Verizon Communications Inc.

39.41 0.00 0.00 377
VIX

CBOE Volatility Index

16.06 -0.29 -1.77
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,015.60 0.00 0.00
DJTA

Dow Jones Transportation Average

18,144.94 0.00 0.00
SPX

S&P 500 Index

6,978.03 0.00 0.00
OEX

S&P 100 Index

3,450.50 0.00 0.00
NDX

NASDAQ 100 Index

26,022.79 0.00 0.00
NYA

NYSE Composite Index

22,800.10 0.00 0.00
XAX

NYSE AMEX Composite Index

8,097.17 0.00 0.00
RUI

RUSSELL 1000 Index

3,807.23 0.00 0.00
RUT

Russell 2000 Index

2,653.55 0.00 0.00
RUA

Russell 3000 Index

3,968.49 0.00 0.00
VIX

CBOE Volatility Index

16.06 -0.29 -1.77
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.02 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.72 0.00 0.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.30 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
PBF

PBF Energy Inc.

32.90 0.00 0.00
TTD

The Trade Desk Inc.

31.87 0.00 0.00