TTD: The Trade Desk Inc.

As of Tuesday, April 16th, 2024

$ 80.99

-- 0 0%

Open: 80.99
High: 80.99
Low: 80.99
Volume: N/A
Previous Close on Monday, April 15th, 2024

$ 80.99

-5.38 -6.23%

Open: 86.47
High: 86.50
Low: 80.64
Volume: 3,828,974

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-15 86.47 86.50 80.64 80.99 3,828,974 -5.38 -6.23
2024-04-12 86.79 87.22 85.60 86.37 2,349,184 -1.33 -1.52
2024-04-11 86.90 87.98 85.85 87.70 2,665,884 +1.26 +1.46
2024-04-10 84.56 86.78 84.11 86.44 2,140,172 -0.40 -0.46
2024-04-09 87.05 87.75 86.41 86.84 1,700,586 +0.16 +0.18
2024-04-08 86.12 87.00 85.30 86.68 1,643,341 +0.85 +0.99
2024-04-05 84.58 86.93 84.12 85.83 1,938,449 +1.27 +1.50
2024-04-04 87.85 88.19 84.52 84.56 3,809,941 -2.38 -2.74
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 87.98
On 2024-04-11		 80.64
On 2024-04-15		 -5.69 -6.56 87.98
On 2024-04-11		 80.64
On 2024-04-15		 -8.34 85.67
10D 88.19
On 2024-04-04		 80.64
On 2024-04-15		 -6.32 -7.24 88.19
On 2024-04-04		 80.64
On 2024-04-15		 -8.56 85.94
20D 89.88
On 2024-03-26		 77.02
On 2024-03-18		 4.27 5.57 89.88
On 2024-03-26		 80.64
On 2024-04-15		 -10.28 85.38
WTD 86.50
On 2024-04-15		 80.64
On 2024-04-15		 -5.38 -6.23 -- -- -- 80.99
MTD 88.61
On 2024-04-01		 80.64
On 2024-04-15		 -6.43 -7.36 88.61
On 2024-04-01		 80.64
On 2024-04-15		 -8.99 86.07
As of Monday, April 15th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

156.60 +2.90 +1.89 3,777,544
KO

The Coca-Cola Company

58.18 +0.04 +0.07 6,032,042
PFE

Pfizer Inc.

25.81 -0.10 -0.39 18,653,706
VZ

Verizon Communications Inc.

39.82 -0.30 -0.74 8,627,178
VIX

CBOE Volatility Index

18.13 -1.10 -5.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,897.23 +162.12 +0.43 224,794,250
DJTA

Dow Jones Transportation Average

15,293.55 -94.79 -0.62 69,288,561
SPX

S&P 500 Index

5,070.16 +8.34 +0.16
OEX

S&P 100 Index

2,407.14 +5.82 +0.24
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,773.04 +66.21 +0.37
NYA

NYSE Composite Index

17,464.98 -41.94 -0.24
XAX

NYSE AMEX Composite Index

4,838.93 +27.94 +0.58
RUI

RUSSELL 1000 Index

2,774.96 +3.30 +0.12
RUT

Russell 2000 Index

1,970.92 -4.79 -0.24
RUA

Russell 3000 Index

2,895.42 +2.77 +0.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.13 -1.10 -5.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.48 -0.52 -2.36
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.77 -0.64 -3.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.62 -0.93 -4.76
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,765.09 +34.20 +0.39
 
Recent
Ticker Last Chg %Chg Volume
TTD

The Trade Desk Inc.

80.99 0.00 0.00