Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Trade Desk Inc (NQ: TTD )

82.85 -1.65 (-1.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jul 31, 2018 8.600 8.765 8.366 8.432 9,191,500 -0.16(-1.91%)
Jul 30, 2018 9.000 9.030 8.413 8.596 9,195,600 -0.35(-3.96%)
Jul 27, 2018 9.334 9.387 8.734 8.950 9,956,000 -0.33(-3.55%)
Jul 26, 2018 9.200 9.438 9.023 9.279 4,456,960 -0.04(-0.38%)
Jul 25, 2018 9.062 9.474 9.041 9.314 5,983,550 +0.29(+3.20%)
Jul 24, 2018 9.700 8.800 9.025 11,751,520 -0.46(-4.88%)
Jul 23, 2018 9.750 9.782 9.353 9.488 7,593,810 -0.24(-2.49%)
Jul 20, 2018 9.472 9.787 9.472 9.730 9,476,930 +0.26(+2.75%)
Jul 19, 2018 9.504 9.564 9.361 9.470 3,278,380 -0.05(-0.50%)
Jul 18, 2018 9.498 9.536 9.372 9.518 3,860,250 +0.03(+0.30%)
Jul 17, 2018 9.461 9.520 9.214 9.490 7,248,780 +0.16(+1.68%)
Jul 16, 2018 9.421 9.446 9.240 9.333 5,430,900 -0.08(-0.86%)
Jul 13, 2018 9.495 9.500 9.291 9.414 2,888,390 -0.07(-0.73%)
Jul 12, 2018 9.235 9.495 9.114 9.483 5,097,200 +0.32(+3.48%)
Jul 11, 2018 9.178 9.339 9.092 9.164 5,412,660 -0.11(-1.13%)
Jul 10, 2018 9.440 9.596 9.160 9.269 5,239,680 -0.19(-1.97%)
Jul 09, 2018 9.392 9.471 9.282 9.455 5,476,470 +0.05(+0.59%)
Jul 06, 2018 9.250 9.481 9.196 9.400 6,050,610 +0.12(+1.33%)
Jul 05, 2018 9.200 9.307 9.115 9.277 6,333,200 +0.18(+1.95%)
Jul 03, 2018 9.100 9.100 9.100 0 -0.32(-3.40%)
Jul 02, 2018 9.254 9.435 9.206 9.420 7,291,240 +0.04(+0.43%)
Jun 29, 2018 9.289 9.464 9.202 9.380 7,149,150 +0.16(+1.72%)
Jun 28, 2018 8.923 9.308 8.901 9.221 6,207,370 +0.26(+2.94%)
Jun 27, 2018 9.201 9.333 8.950 8.958 6,589,670 -0.21(-2.26%)
Jun 26, 2018 8.938 9.219 8.843 9.165 7,473,300 +0.23(+2.59%)
Jun 25, 2018 9.051 9.149 8.470 8.934 14,702,960 -0.27(-2.95%)
Jun 22, 2018 9.259 9.265 8.976 9.206 16,170,770 +0.05(+0.57%)
Jun 21, 2018 9.414 9.435 9.070 9.154 7,652,780 -0.18(-1.95%)
Jun 20, 2018 9.176 9.449 9.176 9.336 6,417,310 +0.19(+2.04%)
Jun 19, 2018 9.189 9.291 8.651 9.149 11,344,170 -0.14(-1.54%)
Jun 18, 2018 8.994 9.300 8.929 9.292 10,211,530 +0.28(+3.11%)
Jun 15, 2018 9.038 8.812 9.012 9,103,320 -0.04(-0.45%)
Jun 14, 2018 9.233 9.290 8.850 9.053 12,583,470 +0.05(+0.52%)
Jun 13, 2018 9.190 9.253 8.914 9.006 9,005,200 -0.07(-0.78%)
Jun 12, 2018 8.841 9.180 8.820 9.077 11,555,760 +0.20(+2.20%)
Jun 11, 2018 8.858 8.975 8.688 8.882 7,167,860 +0.02(+0.23%)
Jun 08, 2018 8.683 8.954 8.672 8.862 7,559,290 +0.21(+2.39%)
Jun 07, 2018 8.672 8.705 8.415 8.655 7,253,770 +0.03(+0.32%)
Jun 06, 2018 8.864 8.894 8.618 8.627 8,419,900 -0.17(-1.89%)
Jun 05, 2018 8.322 8.836 8.322 8.793 15,435,520 +0.47(+5.69%)
Jun 04, 2018 8.500 8.573 8.009 8.320 23,858,550 -0.34(-3.97%)
Jun 01, 2018 8.604 9.137 8.510 8.664 31,263,220 +0.11(+1.30%)
May 31, 2018 8.481 8.572 8.418 8.553 6,883,140 +0.10(+1.17%)
May 30, 2018 8.325 8.541 8.280 8.454 9,649,620 +0.18(+2.19%)
May 29, 2018 8.207 8.320 8.182 8.273 8,018,180 +0.02(+0.21%)
May 25, 2018 8.256 8.256 8.256 0 -0.04(-0.52%)
May 24, 2018 8.271 8.381 8.184 8.299 5,831,520 +0.00(+0.04%)
May 23, 2018 8.210 8.371 8.176 8.296 7,708,120 +0.07(+0.89%)
May 22, 2018 8.300 8.509 8.175 8.223 15,089,040 -0.07(-0.88%)
May 21, 2018 8.575 8.780 8.185 8.296 22,085,640 -0.27(-3.12%)
May 18, 2018 8.065 8.581 8.063 8.563 28,783,500 +0.52(+6.45%)
May 17, 2018 8.012 8.307 8.008 8.044 17,576,100 -0.03(-0.38%)
May 16, 2018 7.939 8.337 7.939 8.075 28,293,870 +0.05(+0.66%)
May 15, 2018 7.373 8.097 7.372 8.022 45,785,868 +0.53(+7.07%)
May 14, 2018 7.551 7.743 7.250 7.492 41,208,620 -0.07(-0.91%)
May 11, 2018 6.775 7.580 6.731 7.561 127,624,032 +2.29(+43.39%)
May 10, 2018 5.257 5.462 5.237 5.273 27,938,450 +0.12(+2.35%)
May 09, 2018 5.125 5.175 4.991 5.152 9,493,620 +0.06(+1.14%)
May 08, 2018 5.052 5.160 4.995 5.094 5,761,970 +0.00(+0.10%)
May 07, 2018 4.986 5.147 4.965 5.089 7,346,030 +0.15(+2.95%)
May 04, 2018 4.944 4.983 4.881 4.943 6,859,160 -0.00(-0.02%)
May 03, 2018 4.906 4.959 4.761 4.944 6,924,960 +0.01(+0.20%)
May 02, 2018 5.075 5.249 4.930 4.934 8,745,480 -0.01(-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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.