Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

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

Trade Desk Inc (NQ: TTD )

52.68 +1.90 (+3.74%)
Streaming Delayed Price Updated: 10:18 AM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 18, 2022 51.60 54.64 50.15 50.78 5,940,604 -2.59(-4.85%)
May 17, 2022 53.21 54.89 51.06 53.37 5,085,223 +2.40(+4.71%)
May 16, 2022 53.51 54.40 50.88 50.97 9,439,803 -0.95(-1.83%)
May 13, 2022 46.87 52.15 46.66 51.92 7,664,365 +7.08(+15.79%)
May 12, 2022 41.92 46.96 40.45 44.84 10,640,146 +1.50(+3.46%)
May 11, 2022 42.11 44.84 40.91 43.34 16,928,690 -0.41(-0.94%)
May 10, 2022 46.40 47.20 39.39 43.75 15,992,831 -1.24(-2.76%)
May 09, 2022 47.00 47.78 42.78 44.99 11,845,956 -3.93(-8.03%)
May 06, 2022 54.16 54.47 48.51 48.92 10,956,167 -6.24(-11.31%)
May 05, 2022 61.26 61.70 53.80 55.16 6,784,309 -7.33(-11.73%)
May 04, 2022 60.59 62.79 56.10 62.49 6,279,731 +2.19(+3.63%)
May 03, 2022 61.90 63.16 58.36 60.30 5,954,716 -1.78(-2.87%)
May 02, 2022 58.51 62.12 57.73 62.08 4,499,780 +3.16(+5.36%)
Apr 29, 2022 60.36 63.80 58.50 58.92 4,340,349 -1.88(-3.09%)
Apr 28, 2022 58.62 61.85 56.77 60.80 4,793,612 +3.77(+6.61%)
Apr 27, 2022 59.25 62.25 56.69 57.03 5,183,727 -2.54(-4.26%)
Apr 26, 2022 61.90 62.61 59.36 59.57 3,349,014 -3.45(-5.47%)
Apr 25, 2022 59.00 63.13 58.76 63.02 4,150,523 +3.58(+6.02%)
Apr 22, 2022 62.76 64.49 59.29 59.44 6,085,996 -4.03(-6.35%)
Apr 21, 2022 68.39 63.06 63.47 5,744,168 -3.45(-5.16%)
Apr 20, 2022 69.30 71.60 66.62 66.92 8,275,926 +0.03(+0.04%)
Apr 19, 2022 61.98 67.71 61.19 66.89 5,726,211 +4.86(+7.83%)
Apr 18, 2022 63.02 63.64 60.24 62.03 3,196,298 -1.55(-2.44%)
Apr 14, 2022 66.65 67.04 63.57 63.58 3,693,848 -3.43(-5.12%)
Apr 13, 2022 65.66 67.88 64.22 67.01 2,802,743 +1.17(+1.78%)
Apr 12, 2022 68.90 70.62 65.76 65.84 3,242,802 -1.36(-2.02%)
Apr 11, 2022 66.07 68.48 64.40 67.20 3,434,108 -0.59(-0.87%)
Apr 08, 2022 67.25 69.29 66.20 67.79 2,898,026 -0.77(-1.12%)
Apr 07, 2022 67.52 69.98 65.77 68.56 4,361,513 +0.83(+1.23%)
Apr 06, 2022 70.14 70.78 66.20 67.73 4,595,010 -4.24(-5.89%)
Apr 05, 2022 74.61 75.35 70.88 71.97 3,468,464 -3.25(-4.32%)
Apr 04, 2022 72.53 75.98 72.53 75.22 3,642,406 +2.89(+4.00%)
Apr 01, 2022 69.85 75.35 69.36 72.33 7,051,917 +3.08(+4.45%)
Mar 31, 2022 71.77 72.28 69.23 69.25 3,087,534 -2.38(-3.32%)
Mar 30, 2022 72.02 74.05 70.63 71.63 4,681,646 -1.70(-2.32%)
Mar 29, 2022 70.63 73.95 69.53 73.33 5,640,222 +4.44(+6.45%)
Mar 28, 2022 65.60 69.13 65.40 68.89 5,540,206 +3.44(+5.26%)
Mar 25, 2022 68.23 68.76 62.91 65.45 8,411,491 -2.95(-4.31%)
Mar 24, 2022 67.11 68.54 64.86 68.40 4,052,100 +1.76(+2.64%)
Mar 23, 2022 66.48 70.09 65.12 66.64 6,276,017 -1.11(-1.64%)
Mar 22, 2022 66.88 69.31 65.10 67.75 5,131,777 +0.79(+1.18%)
Mar 21, 2022 68.22 69.41 64.43 66.96 5,575,400 -1.85(-2.69%)
Mar 18, 2022 64.78 68.99 64.62 68.81 7,960,557 +3.40(+5.20%)
Mar 17, 2022 59.53 65.67 58.70 65.41 7,495,101 +5.10(+8.46%)
Mar 16, 2022 55.52 60.77 55.33 60.31 9,220,556 +6.44(+11.95%)
Mar 15, 2022 52.61 54.43 51.60 53.87 8,930,986 +1.39(+2.65%)
Mar 14, 2022 56.40 56.89 51.18 52.48 10,388,122 -4.32(-7.61%)
Mar 11, 2022 63.95 63.95 56.78 56.80 7,767,156 -6.23(-9.88%)
Mar 10, 2022 64.79 65.15 61.34 63.03 4,799,739 -3.37(-5.08%)
Mar 09, 2022 65.20 67.40 63.60 66.40 4,983,919 +4.05(+6.50%)
Mar 08, 2022 65.62 65.70 60.61 62.35 10,637,014 -3.76(-5.69%)
Mar 07, 2022 75.60 76.82 66.06 66.11 8,024,594 -9.55(-12.62%)
Mar 04, 2022 79.79 81.19 75.10 75.66 3,698,571 -3.62(-4.57%)
Mar 03, 2022 82.37 82.92 78.47 79.28 4,107,783 -2.98(-3.62%)
Mar 02, 2022 83.46 83.46 78.52 82.26 3,597,017 +0.18(+0.22%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.