TTD Stock Prices

Data as of Oct 28, 2026

Last

12.76

Change

+0.06

Open

12.50

Previous

12.70

High

12.78

Low

12.38

Bid

-

Ask

-

Volume

13,638,521

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.679

Hist Vol

0.573

Opt Volume

27,885

Open Int

881,584

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	12.50	12.78	12.38	12.76	+0.06	13,638,521	27,885	0.679	0.573
Oct 27, 2026	12.75	12.85	12.55	12.70	-0.07	8,904,007	17,582	0.733	0.574
Oct 26, 2026	12.88	13.00	12.51	12.77	-0.23	8,849,560	29,230	0.641	0.575
Oct 23, 2026	13.00	13.11	12.84	13.00	-0.16	12,944,573	21,283	0.589	0.576
Oct 22, 2026	12.58	13.17	12.57	13.16	+0.57	14,222,619	27,611	0.614	0.576
Oct 21, 2026	12.50	12.72	12.42	12.59	-0.06	9,392,414	17,534	0.636	0.574
Oct 20, 2026	12.35	12.74	12.33	12.65	+0.39	11,831,101	27,728	0.636	0.575
Oct 19, 2026	12.12	12.31	12.01	12.26	+0.03	12,067,308	35,209	0.640	0.577
Oct 16, 2026	13.29	13.31	12.12	12.23	-0.90	17,725,677	37,906	0.673	0.576
Oct 15, 2026	12.20	13.24	12.20	13.13	+0.95	25,366,432	68,243	0.638	0.573
Oct 14, 2026	12.06	12.21	11.71	12.18	+0.01	17,221,070	38,178	0.666	0.568
Oct 13, 2026	11.96	12.48	11.96	12.17	+0.23	15,092,899	56,909	0.571	0.568
Oct 12, 2026	12.25	12.33	11.89	11.94	-0.14	12,705,731	26,444	0.539	0.568
Oct 9, 2026	12.42	12.45	11.97	12.08	-0.26	10,371,428	26,865	0.509	0.569
Oct 8, 2026	12.14	12.35	12.08	12.34	+0.25	14,808,835	28,520	0.522	0.569
Oct 7, 2026	11.89	12.10	11.62	12.09	+0.17	14,363,768	34,246	0.541	0.568
Oct 6, 2026	12.04	12.12	11.87	11.92	-0.06	13,378,425	20,601	0.571	0.568
Oct 5, 2026	11.93	12.06	11.74	11.98	+0.03	24,439,305	32,533	0.564	0.569
Oct 2, 2026	12.10	12.21	11.77	11.95	+0.00	21,969,589	39,422	0.530	0.569
Oct 1, 2026	12.38	12.42	12.07	12.10	-0.07	14,141,518	29,854	0.616	0.569
Sep 30, 2026	12.09	12.24	11.98	12.17	+0.12	18,458,464	38,434	0.545	0.569
Sep 29, 2026	12.42	12.55	11.85	12.05	-0.29	21,497,076	39,252	0.632	0.569
Sep 28, 2026	12.55	12.58	12.18	12.34	-0.26	22,730,392	41,282	0.592	0.572
Sep 25, 2026	12.56	12.77	12.49	12.60	-0.03	14,094,880	34,097	0.539	0.572
Sep 24, 2026	12.75	12.85	12.49	12.63	-0.05	18,846,203	42,313	0.549	0.572
Sep 23, 2026	13.16	13.17	12.58	12.68	-0.50	27,923,288	59,792	0.606	0.572
Sep 22, 2026	14.03	14.05	13.15	13.18	-0.70	29,110,192	50,098	0.564	0.571
Sep 21, 2026	14.07	14.23	13.82	13.88	-0.04	21,510,298	34,564	0.593	0.571
Sep 18, 2026	14.43	14.50	13.89	13.92	-0.34	134,013,437	36,768	0.504	0.571
Sep 17, 2026	14.87	14.87	14.22	14.26	-0.23	18,301,319	32,842	0.553	0.571
Sep 16, 2026	14.92	14.97	14.47	14.49	-0.51	14,808,720	19,523	0.590	0.571
Sep 15, 2026	14.77	15.31	14.51	15.00	+0.03	19,032,815	49,882	0.589	0.571
Sep 14, 2026	14.55	14.99	14.32	14.97	+0.65	20,420,184	54,618	0.596	0.571
Sep 11, 2026	14.02	14.39	13.86	14.33	+0.35	8,943,554	56,793	0.537	0.569
Sep 10, 2026	13.81	14.07	13.71	13.97	+0.09	10,249,266	37,909	0.546	0.568
Sep 9, 2026	14.01	14.09	13.71	13.88	-0.14	15,305,956	30,057	0.558	0.581
Sep 8, 2026	14.32	14.39	13.82	14.02	+0.00	19,319,769	50,925	0.625	0.581
Sep 4, 2026	15.18	15.26	14.23	14.43	-0.66	24,758,067	72,865	0.542	0.580
Sep 3, 2026	14.86	15.19	14.37	15.09	+0.54	22,510,737	101,733	0.570	0.580
Sep 2, 2026	13.66	14.59	13.60	14.55	+0.77	21,239,687	90,639	0.540	0.578
Sep 1, 2026	13.53	13.94	13.37	13.78	+0.06	15,853,352	27,133	0.513	0.575
Aug 31, 2026	13.97	14.17	13.50	13.72	+0.15	23,606,771	71,602	0.558	0.576
Aug 28, 2026	13.43	13.81	13.34	13.57	+0.15	12,936,341	58,590	0.484	0.576
Aug 27, 2026	13.12	13.66	13.08	13.42	+0.39	19,013,948	114,660	0.522	0.579
Aug 26, 2026	13.14	13.51	12.97	13.03	-0.22	13,192,214	33,188	0.521	0.578
Aug 25, 2026	13.13	13.39	13.08	13.25	-0.02	10,940,123	32,958	0.509	0.578
Aug 24, 2026	13.16	13.42	13.15	13.27	+0.09	14,009,445	33,689	0.563	0.578
Aug 21, 2026	13.33	13.37	13.14	13.18	-0.14	12,830,067	47,754	0.503	0.578
Aug 20, 2026	13.55	13.62	13.15	13.32	-0.22	14,298,430	93,480	0.524	0.578
Aug 19, 2026	13.40	13.76	13.22	13.54	+0.12	14,720,413	44,688	0.543	0.578
Aug 18, 2026	13.44	13.78	13.32	13.42	+0.02	19,577,438	40,773	0.531	0.579
Aug 17, 2026	13.79	13.97	13.30	13.40	-0.74	22,879,344	56,337	0.578	0.582
Aug 14, 2026	14.50	14.63	14.00	14.14	-0.42	17,243,988	89,596	0.512	0.581
Aug 13, 2026	13.73	14.70	13.57	14.56	+1.07	34,109,528	151,476	0.597	0.584
Aug 12, 2026	13.46	13.70	13.06	13.49	-0.07	22,310,368	83,429	0.563	0.579
Aug 11, 2026	13.20	13.75	13.15	13.56	+0.17	30,115,449	78,251	0.547	0.579
Aug 10, 2026	13.48	13.72	12.83	13.39	-0.41	55,957,778	150,851	0.576	0.579
Aug 7, 2026	12.87	14.57	12.83	13.80	-3.87	132,743,404	300,295	0.593	0.757
Aug 6, 2026	18.52	19.00	17.39	17.67	-1.29	67,918,258	174,019	1.190	0.716
Aug 5, 2026	19.52	19.55	18.71	18.96	-0.38	15,901,527	36,447	1.018	0.714
Aug 4, 2026	17.96	19.37	17.87	19.34	+1.04	21,180,962	38,493	0.908	0.714
Aug 3, 2026	18.65	18.95	18.24	18.30	+0.26	13,045,575	30,520	1.463	0.713
Jul 31, 2026	18.08	18.29	17.71	18.04	-0.24	15,601,701	25,933	1.040	0.713
Jul 30, 2026	18.40	18.65	18.02	18.28	-0.81	17,179,916	28,602	1.045	0.713
Jul 29, 2026	18.67	19.51	18.54	19.09	+0.18	18,383,329	48,630	1.004	0.712
Jul 28, 2026	18.10	19.06	18.01	18.91	+1.03	19,882,950	36,489	0.970	0.713

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.