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 )

58.17 +0.47 (+0.81%)
Streaming Delayed Price Updated: 1:59 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 57.99 58.63 55.92 57.70 6,962,386 -1.54(-2.60%)
Sep 22, 2022 60.83 61.79 58.96 59.24 4,102,244 -2.39(-3.88%)
Sep 21, 2022 62.10 64.45 61.12 61.63 4,482,269 +0.06(+0.10%)
Sep 20, 2022 62.06 63.33 61.55 61.57 3,028,518 -1.46(-2.32%)
Sep 19, 2022 60.93 63.50 60.80 63.03 3,030,491 +1.14(+1.84%)
Sep 16, 2022 61.29 62.63 60.86 61.89 4,104,114 -0.89(-1.42%)
Sep 15, 2022 62.18 64.70 61.62 62.78 3,767,148 -0.83(-1.30%)
Sep 14, 2022 63.97 64.17 61.92 63.61 4,148,570 -0.24(-0.38%)
Sep 13, 2022 63.69 64.93 62.76 63.85 4,011,662 -3.58(-5.31%)
Sep 12, 2022 67.24 67.77 65.92 67.43 3,681,236 +0.55(+0.82%)
Sep 09, 2022 65.30 67.22 65.05 66.88 4,672,619 +2.49(+3.87%)
Sep 08, 2022 61.61 64.54 61.13 64.39 4,125,806 +2.21(+3.55%)
Sep 07, 2022 59.86 62.62 59.77 62.18 3,745,513 +2.15(+3.58%)
Sep 06, 2022 61.50 61.53 59.39 60.03 3,170,154 -1.24(-2.02%)
Sep 02, 2022 63.03 63.39 60.70 61.27 3,856,541 -0.62(-1.00%)
Sep 01, 2022 61.19 62.02 59.00 61.89 4,707,977 -0.81(-1.29%)
Aug 31, 2022 64.80 65.59 62.15 62.70 4,465,165 -0.12(-0.19%)
Aug 30, 2022 63.55 64.79 61.12 62.82 5,076,529 +0.30(+0.48%)
Aug 29, 2022 62.06 64.20 61.79 62.52 2,832,188 -0.89(-1.40%)
Aug 26, 2022 66.15 66.48 62.87 63.41 3,687,060 -2.82(-4.26%)
Aug 25, 2022 64.58 66.31 63.87 66.23 3,567,235 +2.33(+3.65%)
Aug 24, 2022 63.74 65.88 63.65 63.90 3,727,975 +0.51(+0.80%)
Aug 23, 2022 64.10 65.41 63.13 63.39 2,896,454 -0.55(-0.86%)
Aug 22, 2022 64.00 64.73 62.57 63.94 4,764,082 -1.75(-2.66%)
Aug 19, 2022 67.55 67.94 65.17 65.69 5,025,609 -3.43(-4.96%)
Aug 18, 2022 70.53 70.91 68.95 69.12 4,169,124 -1.05(-1.50%)
Aug 17, 2022 72.10 72.36 69.51 70.17 7,218,411 -3.57(-4.84%)
Aug 16, 2022 74.96 75.43 72.61 73.74 4,767,663 -1.67(-2.21%)
Aug 15, 2022 74.08 76.75 73.66 75.41 5,944,803 +0.92(+1.24%)
Aug 12, 2022 73.00 75.48 71.21 74.49 7,796,726 +2.90(+4.05%)
Aug 11, 2022 74.60 76.34 71.52 71.59 12,145,432 -2.65(-3.57%)
Aug 10, 2022 68.14 74.87 68.06 74.24 42,326,936 +19.77(+36.30%)
Aug 09, 2022 53.51 55.57 52.80 54.47 8,104,314 -0.50(-0.91%)
Aug 08, 2022 53.51 57.21 53.21 54.97 6,815,805 +2.19(+4.15%)
Aug 05, 2022 49.77 52.98 49.22 52.78 5,625,772 +2.32(+4.60%)
Aug 04, 2022 50.15 50.67 48.91 50.46 4,388,058 +0.43(+0.86%)
Aug 03, 2022 48.66 50.59 48.11 50.03 4,724,539 +2.33(+4.88%)
Aug 02, 2022 44.84 49.05 44.70 47.70 5,877,818 +2.27(+5.00%)
Aug 01, 2022 44.30 45.95 43.50 45.43 6,013,053 +0.43(+0.96%)
Jul 29, 2022 43.40 45.44 41.91 45.00 13,536,900 -2.13(-4.52%)
Jul 28, 2022 45.93 47.55 45.31 47.13 5,891,166 +0.50(+1.07%)
Jul 27, 2022 43.96 47.41 43.42 46.63 7,830,991 +3.90(+9.13%)
Jul 26, 2022 45.67 45.67 42.36 42.73 7,442,543 -3.83(-8.23%)
Jul 25, 2022 47.15 47.83 45.78 46.56 3,389,727 -0.71(-1.50%)
Jul 22, 2022 47.90 50.60 46.36 47.27 9,175,605 -3.72(-7.30%)
Jul 21, 2022 49.57 51.19 49.03 50.99 4,957,965 +1.21(+2.43%)
Jul 20, 2022 46.36 50.94 46.00 49.78 8,512,969 +3.76(+8.17%)
Jul 19, 2022 44.78 46.13 43.56 46.02 4,458,179 +2.40(+5.50%)
Jul 18, 2022 44.04 45.84 43.32 43.62 4,868,389 +0.52(+1.21%)
Jul 15, 2022 42.41 43.59 41.61 43.10 4,986,841 +1.89(+4.59%)
Jul 14, 2022 43.63 43.73 39.00 41.21 11,143,412 -2.95(-6.68%)
Jul 13, 2022 43.81 46.90 42.45 44.16 6,933,918 -0.99(-2.19%)
Jul 12, 2022 43.64 46.15 43.14 45.15 7,146,868 +1.64(+3.77%)
Jul 11, 2022 44.65 45.08 42.88 43.51 3,105,079 -2.12(-4.65%)
Jul 08, 2022 44.28 46.81 43.65 45.63 3,544,914 +0.10(+0.22%)
Jul 07, 2022 43.35 45.93 43.19 45.53 4,756,742 +2.54(+5.91%)
Jul 06, 2022 43.97 45.26 42.86 42.99 3,912,829 -1.30(-2.94%)
Jul 05, 2022 41.02 44.45 40.03 44.29 4,207,798 +2.63(+6.31%)
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.