TTD: The Trade Desk Inc.

As of Friday, April 26th, 2024

$ 83.34

-- 0 0%

Open: 83.34
High: 83.34
Low: 83.34
Volume: N/A
Previous Close on Thursday, April 25th, 2024

$ 83.34

-0.45 -0.54%

Open: 80.00
High: 83.52
Low: 79.63
Volume: 4,169,859

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-25 80.00 83.52 79.63 83.34 4,169,859 -0.45 -0.54
2024-04-24 84.50 85.43 82.77 83.79 6,421,162 +2.65 +3.27
2024-04-23 78.00 82.17 77.91 81.14 3,224,169 +3.30 +4.24
2024-04-22 78.10 78.97 76.12 77.84 2,519,285 +0.54 +0.70
2024-04-19 80.60 80.67 76.83 77.30 3,058,900 -3.51 -4.34
2024-04-18 80.37 81.99 79.94 80.81 1,915,559 +0.68 +0.85
2024-04-17 82.56 82.64 80.10 80.13 1,837,272 -2.00 -2.44
2024-04-16 81.00 82.42 79.30 82.13 2,870,085 +1.14 +1.41
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 85.43
On 2024-04-24		 76.12
On 2024-04-22		 2.53 3.13 85.43
On 2024-04-24		 79.63
On 2024-04-25		 -6.79 80.68
10D 87.22
On 2024-04-12		 76.12
On 2024-04-22		 -4.36 -4.97 87.22
On 2024-04-12		 76.12
On 2024-04-22		 -12.73 81.38
20D 88.61
On 2024-04-01		 76.12
On 2024-04-22		 -3.87 -4.44 88.61
On 2024-04-01		 76.12
On 2024-04-22		 -14.10 84.03
WTD 85.43
On 2024-04-24		 76.12
On 2024-04-22		 6.04 7.81 85.43
On 2024-04-24		 79.63
On 2024-04-25		 -6.79 81.53
MTD 88.61
On 2024-04-01		 76.12
On 2024-04-22		 -4.08 -4.67 88.61
On 2024-04-01		 76.12
On 2024-04-22		 -14.10 83.85
As of Thursday, April 25th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.30 +0.04 +0.02 2,510,348
KO

The Coca-Cola Company

61.79 +0.05 +0.07 3,315,767
PFE

Pfizer Inc.

25.50 +0.24 +0.93 17,139,649
VZ

Verizon Communications Inc.

39.83 +0.61 +1.56 5,026,751
VIX

CBOE Volatility Index

15.23 -0.14 -0.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,249.04 +163.24 +0.43 190,398,532
DJTA

Dow Jones Transportation Average

15,163.76 -133.13 -0.87 50,982,875
SPX

S&P 500 Index

5,103.29 +54.87 +1.09
OEX

S&P 100 Index

2,419.68 +35.30 +1.48
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,714.44 +283.94 +1.63
NYA

NYSE Composite Index

17,774.19 +42.63 +0.24
XAX

NYSE AMEX Composite Index

4,935.24 +13.00 +0.26
RUI

RUSSELL 1000 Index

2,795.11 +28.53 +1.03
RUT

Russell 2000 Index

2,000.98 +19.86 +1.00
RUA

Russell 3000 Index

2,917.75 +29.74 +1.03
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.23 -0.14 -0.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.55 -0.05 -0.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.79 -0.09 -0.50
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.32 -0.05 -0.31
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,735.25 +132.70 +1.54
 
Recent
Ticker Last Chg %Chg Volume
TTD

The Trade Desk Inc.

83.34 0.00 0.00