Skip to main content
Trump Media & Technology Group Corp. (DJT)
NASDAQ: DJT · Real-Time Price · USD
34.71
-0.70 (-1.98%)
At close: Dec 20, 2024, 4:00 PM
34.86
+0.15 (0.43%)
After-hours: Dec 20, 2024, 7:59 PM EST

Trump Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202434.1135.1932.7534.7134.71-1.98%15,179,467
Dec 19, 202435.5036.6434.9235.4135.410.25%8,413,046
Dec 18, 202437.8138.6634.3835.3235.32-7.08%13,130,328
Dec 17, 202438.4738.8337.0238.0138.01-1.27%9,099,904
Dec 16, 202437.0438.6636.7438.5038.505.22%15,342,139
Dec 13, 202436.3037.3536.0736.5936.591.08%10,797,339
Dec 12, 202436.0437.6135.2836.2036.20-0.08%15,814,945
Dec 11, 202434.0036.2933.5736.2336.236.06%11,198,218
Dec 10, 202435.2436.0932.7134.1634.16-3.34%10,737,800
Dec 9, 202435.0336.1834.6235.3435.341.73%11,152,803
Dec 6, 202433.8035.1533.4034.7434.742.96%10,089,700
Dec 5, 202436.2936.7633.6633.7433.74-4.31%17,205,300
Dec 4, 202433.8535.8533.2135.2635.264.75%18,193,241
Dec 3, 202432.0534.4432.0033.6633.663.60%17,745,511
Dec 2, 202431.8733.0331.0832.4932.492.82%15,469,212
Nov 29, 202430.3032.3630.1731.6031.603.81%10,954,800
Nov 27, 202430.5430.9929.8930.4430.44-0.23%8,228,600
Nov 26, 202430.1431.6430.1130.5130.51-0.78%9,089,300
Nov 25, 202430.7731.2529.8330.7530.75-0.06%12,332,038
Nov 22, 202431.0131.5830.4330.7730.770.92%16,105,700
Nov 21, 202430.0431.8828.7630.4930.491.30%20,050,104
Nov 20, 202430.5431.4530.0030.1030.100.77%13,727,800
Nov 19, 202430.0030.8329.1129.8729.87-8.88%23,415,743
Nov 18, 202427.9233.7726.5632.7832.7816.65%41,652,104
Nov 15, 202426.9128.8826.8128.1028.104.11%19,285,000
Nov 14, 202429.7329.7826.3626.9926.99-6.71%24,953,231
Nov 13, 202430.9731.2228.8028.9328.93-5.05%20,820,400
Nov 12, 202431.7232.0030.0030.4730.47-8.80%28,510,823
Nov 11, 202433.4534.4031.6233.4133.414.70%53,614,700
Nov 8, 202428.1733.0326.7031.9131.9115.20%103,635,400
Nov 7, 202430.9431.9627.6127.7027.70-22.97%80,926,842
Nov 6, 202444.4645.7734.1335.9635.965.95%176,214,218
Nov 5, 202437.5240.7431.4533.9433.94-1.16%169,088,200
Nov 4, 202430.3435.7628.8834.3434.3412.37%120,921,603
Nov 1, 202433.1235.6830.0330.5630.56-13.53%75,601,114
Oct 31, 202441.9243.8633.4135.3435.34-11.72%98,041,900
Oct 30, 202447.5349.8738.9640.0340.03-22.29%119,386,100
Oct 29, 202453.7554.6843.5251.5151.518.76%167,348,300
Oct 28, 202442.1747.6841.2547.3647.3621.59%110,354,400
Oct 25, 202435.2439.4535.0738.9538.9511.44%56,483,600
Oct 24, 202434.6736.3533.0934.9534.95-2.67%42,145,634
Oct 23, 202435.4736.7734.5335.9135.914.42%53,444,000
Oct 22, 202432.0834.5831.3234.3934.399.87%55,305,532
Oct 21, 202429.9931.6529.3231.3031.305.81%36,692,614
Oct 18, 202429.2730.9429.1829.5829.58-1.07%27,085,500
Oct 17, 202431.0231.1828.5129.9029.90-4.35%34,816,500
Oct 16, 202428.9531.5127.3031.2631.2615.52%57,721,043
Oct 15, 202432.1933.8525.1127.0627.06-9.65%99,366,147
Oct 14, 202425.2630.4725.2529.9529.9518.47%59,222,419
Oct 11, 202425.9127.2424.4725.2825.284.81%48,240,915
Oct 10, 202420.7324.5020.6924.1224.1217.26%44,719,200
Oct 9, 202420.9721.6519.6120.5720.57-5.64%23,227,433
Oct 8, 202419.0522.1218.3221.8021.8018.54%47,265,233
Oct 7, 202416.8119.6816.7518.3918.3911.45%31,127,423
Oct 4, 202416.0716.7515.7416.5016.502.04%9,990,344
Oct 3, 202415.5516.5615.5316.1716.172.28%9,714,500
Oct 2, 202415.9216.3315.0715.8115.81-2.17%11,536,342
Oct 1, 202417.2317.2815.6116.1616.160.56%22,764,900
Sep 30, 202415.0416.3014.8716.0716.078.95%18,303,328
Sep 27, 202413.9115.3613.8114.7514.755.51%19,624,900
Sep 26, 202413.5814.3113.2013.9813.98-1.06%14,625,945
Sep 25, 202413.4414.4813.0014.1314.1310.48%25,603,200
Sep 24, 202412.2313.0111.7512.7912.795.27%21,770,506
Sep 23, 202413.6513.7412.1212.1512.15-10.33%19,516,700
Sep 20, 202414.0014.3913.5013.5513.55-7.82%21,995,200
Sep 19, 202415.1015.3714.5614.7014.70-5.89%14,347,500
Sep 18, 202416.0516.1515.4115.6215.62-3.22%8,404,200
Sep 17, 202417.0017.0916.1016.1416.14-6.60%7,448,949
Sep 16, 202418.3518.4517.0617.2817.28-3.84%9,320,822
Sep 13, 202416.1220.8616.0617.9717.9711.75%25,254,305
Sep 12, 202416.2916.3415.4616.0816.08-3.60%7,071,200
Sep 11, 202415.7716.8015.3016.6816.68-10.47%17,106,600
Sep 10, 202418.4820.1017.7818.6318.633.27%18,892,032
Sep 9, 202417.6719.0617.6418.0418.045.50%10,855,300
Sep 6, 202417.2717.8716.8217.1017.10-1.72%5,933,132
Sep 5, 202417.0017.7516.7017.4017.402.47%5,963,438
Sep 4, 202417.9018.2316.9516.9816.98-6.08%5,420,929
Sep 3, 202419.5419.6117.7218.0818.08-7.28%5,656,800
Aug 30, 202419.9320.2019.3319.5019.50-1.71%4,180,704
Aug 29, 202420.3821.0919.7419.8419.84-1.29%4,333,749
Aug 28, 202420.6120.7319.3820.1020.10-4.24%5,135,400
Aug 27, 202421.7521.7520.9120.9920.99-3.36%4,251,309
Aug 26, 202423.0023.1521.6621.7221.72-4.78%4,592,700
Aug 23, 202422.8823.5722.2522.8122.810.48%7,426,618
Aug 22, 202424.9325.0822.6722.7022.70-6.20%6,360,005
Aug 21, 202421.5024.8321.4224.2024.2012.98%12,677,914
Aug 20, 202422.2022.3921.3321.4221.42-3.69%3,980,035
Aug 19, 202423.1023.1222.1822.2422.24-3.56%4,975,217
Aug 16, 202423.7223.9423.0323.0623.06-2.16%4,226,210
Aug 15, 202424.0625.0523.4323.5723.57-1.67%4,547,316
Aug 14, 202423.8024.1923.3323.9723.97-0.04%2,125,328
Aug 13, 202424.0124.7023.2123.9823.98-3.62%6,243,848
Aug 12, 202425.4227.1824.2024.8824.88-5.07%6,237,200
Aug 9, 202426.5026.5025.9626.2126.21-0.49%1,820,200
Aug 8, 202425.7226.6625.1026.3426.342.41%2,556,200
Aug 7, 202427.0027.1625.2025.7225.72-5.13%3,016,500
Aug 6, 202427.0027.6626.6327.1127.110.48%2,772,100
Aug 5, 202425.5027.8825.4026.9826.98-7.63%3,706,040
Aug 2, 202426.2829.4625.8829.2129.217.39%6,989,900
Aug 1, 202428.7029.0626.9027.2027.20-5.36%3,530,803