Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	79.59	80.64	79.15	80.03	3,361,986	-0.25(-0.31%)
Aug 30, 2023	78.70	80.41	78.34	80.28	2,358,587	+1.48(+1.88%)
Aug 29, 2023	76.00	78.89	75.68	78.80	2,435,969	+2.59(+3.40%)
Aug 28, 2023	76.78	77.04	75.55	76.21	1,898,722	+0.30(+0.40%)
Aug 25, 2023	74.51	76.24	73.55	75.91	2,439,623	+1.40(+1.88%)
Aug 24, 2023	78.20	78.79	74.47	74.51	2,604,825	-3.16(-4.07%)
Aug 23, 2023	75.03	78.19	74.97	77.67	3,838,188	+3.08(+4.13%)
Aug 22, 2023	73.59	74.90	73.39	74.59	2,819,540	+1.25(+1.70%)
Aug 21, 2023	72.22	73.80	72.11	73.34	3,219,295	+1.16(+1.61%)
Aug 18, 2023	70.08	72.72	69.72	72.18	3,602,975	+0.99(+1.39%)
Aug 17, 2023	72.74	72.95	70.48	71.19	4,117,116	-1.55(-2.13%)
Aug 16, 2023	73.74	74.24	72.42	72.74	2,964,091	-0.95(-1.29%)
Aug 15, 2023	74.75	74.75	73.36	73.69	2,510,534	-1.57(-2.09%)
Aug 14, 2023	74.05	75.36	73.84	75.26	3,747,791	+0.64(+0.86%)
Aug 11, 2023	76.51	76.68	74.06	74.62	5,820,089	-2.47(-3.20%)
Aug 10, 2023	79.12	81.50	76.40	77.09	8,955,647	-3.84(-4.74%)
Aug 09, 2023	84.65	85.00	80.70	80.93	8,019,130	-4.37(-5.12%)
Aug 08, 2023	84.70	85.54	83.75	85.30	3,967,642	-0.50(-0.58%)
Aug 07, 2023	85.36	85.98	84.15	85.80	2,717,129	+0.96(+1.13%)
Aug 04, 2023	85.53	86.50	83.67	84.84	2,271,118	+0.08(+0.09%)
Aug 03, 2023	85.67	86.88	84.47	84.76	2,715,748	-1.89(-2.18%)
Aug 02, 2023	88.32	88.56	85.29	86.65	3,588,876	-3.40(-3.78%)
Aug 01, 2023	90.34	90.67	88.92	90.05	2,356,860	-1.21(-1.33%)
Jul 31, 2023	90.83	91.85	89.29	91.26	3,856,064	+0.81(+0.90%)
Jul 28, 2023	89.02	90.84	88.11	90.45	5,271,253	+5.07(+5.94%)
Jul 27, 2023	87.83	89.50	85.01	85.38	5,763,514	+0.79(+0.93%)
Jul 26, 2023	82.52	84.62	82.42	84.59	3,175,135	+1.36(+1.63%)
Jul 25, 2023	82.62	84.50	82.56	83.23	2,882,614	+1.16(+1.41%)
Jul 24, 2023	84.44	84.44	81.91	82.07	4,073,030	-2.09(-2.48%)
Jul 21, 2023	84.89	85.88	83.84	84.16	8,308,969	-0.24(-0.28%)
Jul 20, 2023	86.90	87.34	83.70	84.40	5,252,160	-3.91(-4.43%)
Jul 19, 2023	87.65	89.72	86.87	88.31	6,501,177	-0.22(-0.25%)
Jul 18, 2023	90.40	91.20	86.40	88.53	6,816,888	-2.16(-2.38%)
Jul 17, 2023	87.74	91.66	86.57	90.69	7,266,474	+2.69(+3.06%)
Jul 14, 2023	87.72	91.15	87.66	88.00	31,357,756	+0.99(+1.14%)
Jul 13, 2023	87.60	90.50	86.65	87.01	10,616,862	+2.50(+2.96%)
Jul 12, 2023	83.71	84.92	82.90	84.51	4,477,039	+1.82(+2.20%)
Jul 11, 2023	76.47	83.04	76.39	82.69	6,825,370	+6.78(+8.93%)
Jul 10, 2023	75.49	76.23	74.99	75.91	2,543,943	+0.11(+0.15%)
Jul 07, 2023	75.40	76.47	75.13	75.80	2,312,301	+0.45(+0.60%)
Jul 06, 2023	75.76	75.85	73.91	75.35	4,030,208	-1.82(-2.36%)
Jul 05, 2023	76.91	77.76	76.20	77.17	1,780,759	-0.28(-0.36%)
Jul 03, 2023	77.24	77.54	76.41	77.45	1,409,961	+0.23(+0.30%)
Jun 30, 2023	78.37	78.83	77.04	77.22	2,746,833	-0.15(-0.19%)
Jun 29, 2023	78.29	79.36	77.03	77.37	3,808,891	-0.88(-1.12%)
Jun 28, 2023	76.58	79.38	76.34	78.25	3,424,485	+1.48(+1.93%)
Jun 27, 2023	76.25	77.24	75.45	76.77	2,047,684	+1.54(+2.05%)
Jun 26, 2023	76.04	77.69	75.14	75.23	1,950,418	-1.01(-1.32%)
Jun 23, 2023	75.47	76.59	75.08	76.24	3,803,067	-0.56(-0.73%)
Jun 22, 2023	75.88	77.53	75.42	76.80	2,408,925	+0.34(+0.44%)
Jun 21, 2023	75.97	77.08	75.23	76.46	3,165,658	+0.78(+1.03%)
Jun 20, 2023	75.63	76.70	74.22	75.68	2,928,656	-0.75(-0.98%)
Jun 16, 2023	77.59	77.75	76.06	76.43	2,921,905	-0.84(-1.09%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Trade Desk Inc (NQ: TTD )

Historical Prices