TTD: The Trade Desk Inc.

As of Friday, June 13th, 2025

$ 67.96

-2.61 -3.70%

Open: 68.93
High: 70.05
Low: 67.78
Volume: 6,694,600
Previous Close on Thursday, June 12th, 2025

$ 70.57

-1.80 -2.49%

Open: 71.62
High: 72.46
Low: 70.26
Volume: 7,510,014

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 68.93 70.05 67.78 67.96 6,694,600 -2.61 -3.70
2025-06-12 71.62 72.46 70.26 70.57 7,510,014 -1.80 -2.49
2025-06-11 72.59 74.01 72.13 72.37 5,036,306 0.00 0.00
2025-06-10 72.02 72.66 71.31 72.37 4,050,532 +0.88 +1.23
2025-06-09 71.65 72.20 70.55 71.49 5,831,651 +0.03 +0.04
2025-06-06 72.16 72.40 70.34 71.46 9,056,513 +0.35 +0.49
2025-06-05 76.18 77.57 71.00 71.11 12,231,940 -4.94 -6.50
2025-06-04 74.35 76.52 74.35 76.05 4,933,082 +1.66 +2.23
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 74.01
On 2025-06-11		 67.78
On 2025-06-13		 -3.50 -4.90 74.01
On 2025-06-11		 67.78
On 2025-06-13		 -8.42 70.95
10D 77.57
On 2025-06-05		 67.78
On 2025-06-13		 -7.26 -9.65 77.57
On 2025-06-05		 67.78
On 2025-06-13		 -12.63 72.25
20D 78.03
On 2025-05-29		 67.78
On 2025-06-13		 -9.54 -12.31 78.03
On 2025-05-29		 67.78
On 2025-06-13		 -13.14 73.90
WTD 74.01
On 2025-06-11		 67.78
On 2025-06-13		 -3.50 -4.90 74.01
On 2025-06-11		 67.78
On 2025-06-13		 -8.42 70.95
MTD 77.57
On 2025-06-05		 67.78
On 2025-06-13		 -7.26 -9.65 77.57
On 2025-06-05		 67.78
On 2025-06-13		 -12.63 72.25
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
TTD

The Trade Desk Inc.

67.96 -2.61 -3.70 6,694,600