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 (%)
Sep 29, 2023 78.98 79.46 77.79 78.15 2,643,765 +0.46(+0.59%)
Sep 28, 2023 76.52 78.73 75.79 77.69 3,064,657 +2.26(+3.00%)
Sep 27, 2023 74.52 76.39 74.45 75.43 3,804,319 +1.06(+1.43%)
Sep 26, 2023 74.64 74.91 73.76 74.37 2,588,481 -0.73(-0.97%)
Sep 25, 2023 75.71 75.15 74.48 75.10 2,703,506 -1.25(-1.64%)
Sep 22, 2023 76.72 77.39 75.66 76.35 2,930,021 +0.63(+0.83%)
Sep 21, 2023 77.25 77.78 75.44 75.72 3,147,395 -2.57(-3.28%)
Sep 20, 2023 79.20 79.89 78.25 78.29 3,019,296 -0.77(-0.97%)
Sep 19, 2023 80.46 80.96 78.65 79.06 4,049,198 -1.65(-2.04%)
Sep 18, 2023 82.72 83.07 80.37 80.71 3,254,942 -2.67(-3.20%)
Sep 15, 2023 85.23 85.24 82.31 83.38 4,216,558 -1.99(-2.33%)
Sep 14, 2023 85.68 85.89 83.76 85.37 3,139,001 +0.04(+0.05%)
Sep 13, 2023 85.75 86.98 84.91 85.33 2,531,272 -0.47(-0.55%)
Sep 12, 2023 85.58 87.74 85.50 85.80 2,821,789 -0.73(-0.84%)
Sep 11, 2023 84.79 86.96 84.33 86.53 2,990,701 +2.64(+3.15%)
Sep 08, 2023 84.25 85.95 83.49 83.89 2,936,936 -0.40(-0.47%)
Sep 07, 2023 81.87 84.74 81.56 84.29 3,038,455 +0.82(+0.98%)
Sep 06, 2023 82.50 83.56 81.52 83.47 3,884,692 +2.05(+2.52%)
Sep 05, 2023 79.19 81.88 78.67 81.42 3,212,007 +1.49(+1.86%)
Sep 01, 2023 80.87 81.48 79.52 79.93 3,051,146 -0.10(-0.12%)
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 4,117,126 -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%)
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.