Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trade Desk Inc (NQ: TTD )

85.41 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 4.573 4.573 4.573 0 -0.07(-1.49%)
Dec 28, 2017 4.695 4.714 4.607 4.642 5,951,670 -0.06(-1.26%)
Dec 27, 2017 4.630 4.764 4.602 4.701 5,701,920 +0.05(+1.14%)
Dec 26, 2017 4.621 4.649 4.529 4.648 3,909,750 +0.03(+0.56%)
Dec 22, 2017 4.639 4.719 4.557 4.622 8,865,640 +0.01(+0.13%)
Dec 21, 2017 4.986 4.986 4.599 4.616 18,374,010 -0.34(-6.92%)
Dec 20, 2017 4.979 5.090 4.918 4.959 5,594,510 +0.06(+1.33%)
Dec 19, 2017 4.975 5.038 4.836 4.894 5,479,670 -0.09(-1.73%)
Dec 18, 2017 4.967 5.032 4.908 4.980 8,037,560 +0.06(+1.12%)
Dec 15, 2017 4.907 4.991 4.835 4.925 8,941,900 +0.03(+0.57%)
Dec 14, 2017 4.905 4.949 4.793 4.897 8,875,660 -0.00(-0.06%)
Dec 13, 2017 4.700 4.910 4.686 4.900 8,869,800 +0.21(+4.57%)
Dec 12, 2017 4.815 4.907 4.679 4.686 8,462,090 -0.14(-2.98%)
Dec 11, 2017 4.699 4.929 4.698 4.830 15,727,950 +0.30(+6.74%)
Dec 08, 2017 4.563 4.645 4.482 4.525 8,911,710 -0.01(-0.20%)
Dec 07, 2017 4.405 4.553 4.380 4.534 11,772,260 +0.12(+2.63%)
Dec 06, 2017 4.474 4.499 4.344 4.418 10,603,660 -0.09(-1.97%)
Dec 05, 2017 4.500 4.650 4.481 4.507 9,568,710 -0.02(-0.40%)
Dec 04, 2017 4.858 4.864 4.496 4.525 16,978,000 -0.27(-5.73%)
Dec 01, 2017 4.839 4.942 4.783 4.800 7,941,060 -0.11(-2.32%)
Nov 30, 2017 4.834 4.924 4.763 4.914 10,838,010 +0.07(+1.51%)
Nov 29, 2017 4.964 5.000 4.681 4.841 11,449,790 -0.17(-3.45%)
Nov 28, 2017 4.991 5.034 4.856 5.014 8,935,840 +0.03(+0.50%)
Nov 27, 2017 5.115 5.126 4.975 4.989 8,797,400 -0.13(-2.54%)
Nov 24, 2017 5.107 5.151 5.021 5.119 3,777,050 +0.01(+0.14%)
Nov 22, 2017 5.211 5.231 5.101 5.112 7,244,020 -0.08(-1.54%)
Nov 21, 2017 5.075 5.220 5.048 5.192 10,037,050 +0.15(+3.02%)
Nov 20, 2017 5.020 5.105 4.982 5.040 10,572,300 +0.04(+0.78%)
Nov 17, 2017 4.916 5.033 4.889 5.001 10,876,720 +0.11(+2.27%)
Nov 16, 2017 4.850 5.014 4.806 4.890 15,546,630 +0.07(+1.37%)
Nov 15, 2017 4.607 4.825 4.513 4.824 18,245,360 +0.12(+2.53%)
Nov 14, 2017 4.821 4.931 4.632 4.705 20,648,110 -0.14(-2.80%)
Nov 13, 2017 5.107 5.137 4.684 4.840 49,070,300 -0.26(-5.08%)
Nov 10, 2017 5.135 5.347 4.925 5.099 98,412,752 -0.83(-13.98%)
Nov 09, 2017 6.050 6.102 5.686 5.928 24,451,520 -0.24(-3.84%)
Nov 08, 2017 6.440 6.477 6.017 6.165 16,562,800 -0.30(-4.66%)
Nov 07, 2017 6.538 6.566 6.405 6.466 6,603,050 -0.07(-1.10%)
Nov 06, 2017 6.518 6.558 6.400 6.538 7,464,760 +0.08(+1.18%)
Nov 03, 2017 6.428 6.491 6.281 6.462 7,706,080 +0.06(+0.87%)
Nov 02, 2017 6.476 6.476 6.298 6.406 5,900,490 -0.10(-1.55%)
Nov 01, 2017 6.634 6.666 6.338 6.507 7,140,300 -0.08(-1.29%)
Oct 31, 2017 6.464 6.678 6.420 6.592 6,416,750 +0.17(+2.68%)
Oct 30, 2017 6.440 6.480 6.291 6.420 3,796,660 +0.02(+0.36%)
Oct 27, 2017 6.301 6.413 6.236 6.397 5,079,470 +0.13(+2.06%)
Oct 26, 2017 6.309 6.448 6.211 6.268 4,898,800 +0.01(+0.18%)
Oct 25, 2017 6.342 6.478 6.169 6.257 5,028,310 -0.07(-1.17%)
Oct 24, 2017 6.435 6.435 6.311 6.331 5,179,100 -0.01(-0.24%)
Oct 23, 2017 6.476 6.480 6.332 6.346 6,568,090 -0.02(-0.25%)
Oct 20, 2017 6.391 6.464 6.266 6.362 9,788,720 +0.04(+0.60%)
Oct 19, 2017 6.300 6.336 6.151 6.324 5,763,930 -0.08(-1.30%)
Oct 18, 2017 6.317 6.441 6.310 6.407 3,613,140 +0.02(+0.28%)
Oct 17, 2017 6.429 6.490 6.332 6.389 4,933,760 -0.06(-0.99%)
Oct 16, 2017 6.682 6.689 6.302 6.453 10,558,650 -0.20(-2.98%)
Oct 13, 2017 6.650 6.730 6.554 6.651 6,349,660 +0.12(+1.84%)
Oct 12, 2017 6.485 6.648 6.426 6.531 6,758,380 +0.04(+0.69%)
Oct 11, 2017 6.410 6.525 6.376 6.486 3,970,520 +0.07(+1.15%)
Oct 10, 2017 6.451 6.521 6.396 6.412 4,883,390 -0.01(-0.09%)
Oct 09, 2017 6.500 6.642 6.418 6.418 10,483,130 -0.01(-0.16%)
Oct 06, 2017 6.035 6.524 6.003 6.428 16,123,930 +0.33(+5.45%)
Oct 05, 2017 6.061 6.117 5.857 6.096 9,310,500 +0.08(+1.36%)
Oct 04, 2017 6.038 6.192 5.913 6.014 7,889,780 -0.04(-0.64%)
Oct 03, 2017 5.999 6.054 5.920 6.053 8,539,170 +0.10(+1.63%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.