Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Trade Desk Inc (NQ: TTD )

120.21 -1.77 (-1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 62.55 65.03 62.12 64.67 4,370,314 +1.97(+3.14%)
May 05, 2023 62.01 62.84 61.37 62.70 2,431,778 +1.26(+2.05%)
May 04, 2023 62.79 63.62 61.38 61.44 3,345,659 -1.07(-1.71%)
May 03, 2023 63.35 63.95 62.41 62.51 5,231,876 -0.07(-0.11%)
May 02, 2023 62.94 63.37 61.43 62.58 3,797,028 -0.36(-0.57%)
May 01, 2023 63.86 64.52 62.48 62.94 5,457,566 -1.40(-2.18%)
Apr 28, 2023 64.22 65.67 63.20 64.34 4,235,364 +0.12(+0.19%)
Apr 27, 2023 61.73 64.79 61.68 64.22 5,888,947 +4.22(+7.03%)
Apr 26, 2023 60.50 61.99 59.98 60.00 4,222,922 +0.64(+1.08%)
Apr 25, 2023 61.27 61.99 59.36 59.36 3,196,055 -2.10(-3.42%)
Apr 24, 2023 62.26 62.92 60.81 61.46 1,990,346 -0.73(-1.17%)
Apr 21, 2023 62.21 62.84 61.74 62.19 2,106,307 -0.03(-0.05%)
Apr 20, 2023 60.53 63.18 60.52 62.22 3,290,555 +0.61(+0.99%)
Apr 19, 2023 60.93 62.15 60.85 61.61 1,509,866 -0.51(-0.82%)
Apr 18, 2023 62.51 63.39 61.49 62.12 3,207,335 +0.92(+1.50%)
Apr 17, 2023 60.70 61.36 60.05 61.20 1,525,045 +0.51(+0.84%)
Apr 14, 2023 61.00 61.70 60.09 60.69 1,501,438 -0.64(-1.04%)
Apr 13, 2023 61.03 61.89 60.84 61.33 1,949,643 +1.31(+2.18%)
Apr 12, 2023 62.60 63.08 59.99 60.02 2,256,704 -1.49(-2.42%)
Apr 11, 2023 61.49 61.94 60.52 61.51 2,535,284 -0.01(-0.02%)
Apr 10, 2023 59.84 61.76 59.66 61.52 3,283,858 +0.67(+1.10%)
Apr 06, 2023 58.00 60.96 57.17 60.85 3,242,074 +2.21(+3.77%)
Apr 05, 2023 59.73 59.84 57.52 58.64 2,922,682 -1.94(-3.20%)
Apr 04, 2023 61.11 61.89 60.12 60.58 2,121,124 +0.12(+0.20%)
Apr 03, 2023 60.00 60.64 59.20 60.46 2,104,123 -0.45(-0.74%)
Mar 31, 2023 60.10 61.34 59.57 60.91 3,407,198 +0.82(+1.36%)
Mar 30, 2023 61.23 61.44 59.63 60.09 2,505,097 +0.25(+0.42%)
Mar 29, 2023 59.54 59.99 58.30 59.84 2,475,610 +1.60(+2.75%)
Mar 28, 2023 59.63 59.65 58.21 58.24 2,828,935 -1.66(-2.77%)
Mar 27, 2023 61.00 61.66 59.55 59.90 4,107,288 -0.55(-0.91%)
Mar 24, 2023 59.67 60.52 58.82 60.45 2,808,502 +0.26(+0.43%)
Mar 23, 2023 59.31 62.53 59.00 60.19 4,035,511 +2.30(+3.97%)
Mar 22, 2023 59.50 60.40 57.81 57.89 2,384,631 -1.35(-2.28%)
Mar 21, 2023 57.35 59.51 57.34 59.24 2,755,357 +2.40(+4.22%)
Mar 20, 2023 58.05 58.23 56.30 56.84 2,969,983 -1.67(-2.85%)
Mar 17, 2023 57.77 59.20 56.89 58.51 4,666,087 -0.37(-0.63%)
Mar 16, 2023 55.18 59.13 54.90 58.88 4,160,870 +3.79(+6.88%)
Mar 15, 2023 55.22 56.34 54.58 55.09 3,712,292 -1.44(-2.55%)
Mar 14, 2023 55.87 56.95 55.37 56.53 3,728,766 +2.28(+4.20%)
Mar 13, 2023 52.10 55.05 50.33 54.25 3,518,300 +0.90(+1.69%)
Mar 10, 2023 55.40 55.59 52.38 53.35 4,469,838 -2.41(-4.32%)
Mar 09, 2023 57.00 59.66 55.37 55.76 6,014,673 -2.46(-4.23%)
Mar 08, 2023 57.50 59.19 57.42 58.22 4,303,365 +0.58(+1.01%)
Mar 07, 2023 56.89 58.87 56.59 57.64 3,545,495 +0.81(+1.43%)
Mar 06, 2023 57.95 58.63 56.81 56.83 3,459,039 -0.46(-0.80%)
Mar 03, 2023 56.81 57.77 56.06 57.29 3,818,562 +0.90(+1.60%)
Mar 02, 2023 54.82 56.41 54.50 56.39 3,185,677 +0.98(+1.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.