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 (%)
Aug 31, 2017 5.333 5.398 5.255 5.297 4,783,820 -0.00(-0.06%)
Aug 30, 2017 5.176 5.333 5.175 5.300 6,091,850 +0.12(+2.42%)
Aug 29, 2017 5.050 5.219 5.050 5.175 7,564,770 +0.04(+0.68%)
Aug 28, 2017 5.129 5.158 5.024 5.140 5,865,360 +0.04(+0.71%)
Aug 25, 2017 5.138 5.168 5.030 5.104 10,545,670 +0.00(+0.08%)
Aug 24, 2017 5.049 5.188 5.006 5.100 8,853,080 +0.10(+2.02%)
Aug 23, 2017 4.937 5.022 4.925 4.999 4,566,410 -0.03(-0.58%)
Aug 22, 2017 5.003 5.063 4.902 5.028 7,365,320 +0.03(+0.52%)
Aug 21, 2017 4.931 5.020 4.803 5.002 8,083,380 +0.05(+1.03%)
Aug 18, 2017 4.837 5.026 4.649 4.951 13,721,480 +0.11(+2.36%)
Aug 17, 2017 5.030 5.190 4.769 4.837 17,606,290 -0.22(-4.35%)
Aug 16, 2017 5.072 5.173 5.012 5.057 11,839,800 -0.04(-0.88%)
Aug 15, 2017 5.345 5.375 4.980 5.102 20,136,210 -0.26(-4.88%)
Aug 14, 2017 5.550 5.628 5.235 5.364 17,178,660 -0.08(-1.49%)
Aug 11, 2017 5.556 5.658 5.055 5.445 39,024,040 +0.44(+8.77%)
Aug 10, 2017 5.407 5.444 4.930 5.006 22,429,930 -0.39(-7.28%)
Aug 09, 2017 5.415 5.483 5.330 5.399 9,352,020 -0.05(-0.97%)
Aug 08, 2017 5.570 5.660 5.422 5.452 8,595,300 -0.10(-1.78%)
Aug 07, 2017 5.386 5.682 5.331 5.551 8,586,010 +0.21(+3.97%)
Aug 04, 2017 5.472 5.326 5.339 4,014,120 -0.11(-2.00%)
Aug 03, 2017 5.283 5.514 5.270 5.448 4,967,350 +0.15(+2.77%)
Aug 02, 2017 5.373 5.437 5.253 5.301 4,132,580 -0.04(-0.77%)
Aug 01, 2017 5.349 5.389 5.275 5.342 5,154,970 +0.01(+0.21%)
Jul 31, 2017 5.433 5.487 5.244 5.331 4,881,170 -0.01(-0.19%)
Jul 28, 2017 5.279 5.390 5.220 5.341 7,193,470 +0.03(+0.58%)
Jul 27, 2017 5.557 5.787 5.110 5.310 17,629,760 -0.19(-3.40%)
Jul 26, 2017 5.600 5.670 5.458 5.497 7,619,750 -0.07(-1.28%)
Jul 25, 2017 5.387 5.707 5.341 5.568 19,294,630 +0.16(+2.90%)
Jul 24, 2017 5.203 5.450 5.201 5.411 8,470,880 +0.18(+3.40%)
Jul 21, 2017 5.470 5.499 5.190 5.233 12,482,750 -0.22(-4.02%)
Jul 20, 2017 5.575 5.326 5.452 12,090,060 -0.02(-0.31%)
Jul 19, 2017 5.010 5.536 5.005 5.469 23,352,500 +0.48(+9.62%)
Jul 18, 2017 5.018 5.039 4.928 4.989 5,465,570 -0.05(-0.99%)
Jul 17, 2017 5.140 5.140 5.006 5.039 4,646,570 -0.06(-1.22%)
Jul 14, 2017 5.051 5.146 5.029 5.101 6,168,920 +0.02(+0.41%)
Jul 13, 2017 5.179 5.200 5.065 5.080 6,127,770 -0.07(-1.38%)
Jul 12, 2017 5.194 5.280 5.145 5.151 8,039,660 +0.03(+0.66%)
Jul 11, 2017 5.015 5.261 4.992 5.117 8,952,280 +0.10(+2.03%)
Jul 10, 2017 5.007 5.064 4.961 5.015 4,075,690 +0.02(+0.50%)
Jul 07, 2017 4.881 5.050 4.822 4.990 6,094,940 +0.13(+2.59%)
Jul 06, 2017 4.914 5.034 4.835 4.864 8,160,920 -0.12(-2.49%)
Jul 05, 2017 5.009 5.066 4.887 4.988 4,518,890 +0.02(+0.32%)
Jul 03, 2017 5.063 5.063 4.809 4.972 5,468,710 -0.04(-0.78%)
Jun 30, 2017 5.090 5.125 5.007 5.011 3,994,200 -0.07(-1.44%)
Jun 29, 2017 5.228 5.228 5.007 5.084 6,362,100 -0.17(-3.24%)
Jun 28, 2017 5.051 5.274 5.012 5.254 8,284,180 +0.20(+4.02%)
Jun 27, 2017 5.275 5.310 5.008 5.051 7,343,360 -0.26(-4.84%)
Jun 26, 2017 5.460 5.508 5.199 5.308 7,458,240 -0.11(-2.08%)
Jun 23, 2017 5.430 5.421 21,433,940 +0.24(+4.55%)
Jun 22, 2017 5.251 5.272 5.130 5.185 9,535,540 -0.05(-0.96%)
Jun 21, 2017 5.092 5.250 5.089 5.235 7,674,000 +0.15(+2.87%)
Jun 20, 2017 5.229 5.229 5.000 5.089 9,163,650 -0.12(-2.27%)
Jun 19, 2017 5.122 5.225 5.020 5.207 12,542,120 +0.21(+4.29%)
Jun 16, 2017 4.870 5.039 4.840 4.993 16,127,310 +0.13(+2.63%)
Jun 15, 2017 4.912 4.976 4.741 4.865 14,370,830 -0.06(-1.20%)
Jun 14, 2017 5.040 5.100 4.882 4.924 8,391,860 -0.09(-1.81%)
Jun 13, 2017 5.138 5.200 4.928 5.015 9,602,940 +0.01(+0.20%)
Jun 12, 2017 5.101 5.124 4.906 5.005 13,170,650 -0.13(-2.55%)
Jun 09, 2017 5.555 5.646 5.069 5.136 20,554,910 -0.41(-7.36%)
Jun 08, 2017 5.523 5.586 5.388 5.544 8,004,260 +0.11(+1.95%)
Jun 07, 2017 5.561 5.655 5.362 5.438 8,478,430 -0.15(-2.61%)
Jun 06, 2017 5.539 5.681 5.471 5.584 8,110,020 +0.01(+0.27%)
Jun 05, 2017 5.729 5.757 5.544 5.569 8,343,240 -0.13(-2.23%)
Jun 02, 2017 5.504 5.739 5.431 5.696 13,782,050 +0.20(+3.64%)
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.