TTD: The Trade Desk Inc.

As of Monday, March 16th, 2026

$ 27.08

-0.26 -0.95%

Open: 27.88
High: 28.00
Low: 26.93
Volume: 10,844,546
Previous Close on Friday, March 13th, 2026

$ 27.34

+0.82 +3.07%

Open: 26.65
High: 27.55
Low: 26.20
Volume: 12,970,704

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-16 27.88 28.00 26.93 27.08 10,844,546 -0.26 -0.95
2026-03-13 26.65 27.55 26.20 27.34 12,970,704 +0.82 +3.07
2026-03-12 27.42 28.08 26.47 26.53 11,801,413 -0.76 -2.77
2026-03-11 28.09 28.29 26.83 27.28 12,719,221 -0.38 -1.37
2026-03-10 28.63 28.63 27.12 27.66 16,135,064 -0.90 -3.15
2026-03-09 28.77 28.97 27.98 28.56 16,033,346 -0.72 -2.46
2026-03-06 29.17 29.51 28.04 29.28 29,159,586 -0.51 -1.71
2026-03-05 31.49 32.90 29.25 29.79 82,438,289 +4.62 +18.36
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 28.63
On 2026-03-10		 26.20
On 2026-03-13		 -1.48 -5.18 28.63
On 2026-03-10		 26.20
On 2026-03-13		 -8.49 27.18
10D 32.90
On 2026-03-05		 23.53
On 2026-03-03		 2.76 11.35 32.90
On 2026-03-05		 26.20
On 2026-03-13		 -20.36 27.37
20D 32.90
On 2026-03-05		 21.08
On 2026-02-26		 1.27 4.92 32.90
On 2026-03-05		 26.20
On 2026-03-13		 -20.36 26.06
WTD 28.00
On 2026-03-16		 26.93
On 2026-03-16		 -0.26 -0.95 -- -- -- 27.08
MTD 32.90
On 2026-03-05		 22.88
On 2026-03-02		 3.26 13.69 32.90
On 2026-03-05		 26.20
On 2026-03-13		 -20.36 27.09
As of Monday, March 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.00 +4.31 +1.44 6,244,515
KO

The Coca-Cola Company

77.82 +0.48 +0.62 11,307,813
PFE

Pfizer Inc.

26.61 +0.03 +0.11 27,578,771
VZ

Verizon Communications Inc.

50.97 -0.41 -0.80 19,990,058
VIX

CBOE Volatility Index

23.51 -3.68 -13.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,946.41 +387.94 +0.83 512,460,820
DJTA

Dow Jones Transportation Average

17,853.63 +121.79 +0.69 158,050,951
SPX

S&P 500 Index

6,699.38 +67.19 +1.01
OEX

S&P 100 Index

3,286.87 +32.68 +1.00
NDX

NASDAQ 100 Index

24,655.34 +274.61 +1.13
NYA

NYSE Composite Index

22,258.58 +207.64 +0.94
XAX

NYSE AMEX Composite Index

8,568.75 +148.28 +1.76
RUI

RUSSELL 1000 Index

3,652.90 +36.62 +1.01
RUT

Russell 2000 Index

2,503.29 +23.24 +0.94
RUA

Russell 3000 Index

3,804.73 +38.02 +1.01
VIX

CBOE Volatility Index

23.51 -3.68 -13.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.63 -1.12 -4.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.63 -1.80 -6.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.92 -2.36 -8.65
 
Recent
Ticker Last Chg %Chg Volume
TTD

The Trade Desk Inc.

27.08 -0.26 -0.95 10,844,546