Skip to main content
Trump Media & Technology Group Corp. (DJT)
NASDAQ: DJT · Real-Time Price · USD
22.04
+2.30 (11.65%)
At close: Apr 17, 2025, 4:00 PM
21.84
-0.20 (-0.91%)
After-hours: Apr 17, 2025, 7:55 PM EDT

Trump Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202520.0522.7719.8222.0422.0411.65%12,034,455
Apr 16, 202519.6120.4519.2019.7419.74-1.10%4,516,159
Apr 15, 202518.9220.2618.7119.9619.965.44%6,468,518
Apr 14, 202519.3519.4118.4218.9318.930.21%3,359,194
Apr 11, 202519.0119.1818.5718.8918.890.53%4,181,676
Apr 10, 202520.7721.2018.4018.7918.79-7.30%11,303,632
Apr 9, 202516.5220.4016.5020.2720.2721.67%15,248,554
Apr 8, 202518.1118.1816.3616.6616.66-3.81%3,814,342
Apr 7, 202515.6917.6815.4217.3217.321.35%5,248,414
Apr 4, 202517.8018.0016.5517.0917.09-7.17%5,015,523
Apr 3, 202517.9219.1117.7518.4118.41-1.87%4,998,225
Apr 2, 202518.3919.9718.3618.7618.76-7.40%10,451,270
Apr 1, 202519.6320.7919.3920.2620.263.68%4,047,829
Mar 31, 202519.2519.6018.5519.5419.54-1.46%4,037,299
Mar 28, 202520.0020.2719.3119.8319.83-2.41%3,485,096
Mar 27, 202520.7121.1520.2520.3220.32-2.96%2,541,877
Mar 26, 202522.2022.2920.8620.9420.94-8.44%4,507,662
Mar 25, 202522.8523.9722.1322.8722.878.85%12,852,739
Mar 24, 202520.7221.0720.5821.0121.013.75%3,460,307
Mar 21, 202519.8120.3519.6220.2520.251.10%2,478,589
Mar 20, 202520.3620.7119.9220.0320.03-2.72%2,645,972
Mar 19, 202520.2922.2120.2920.5920.592.49%6,039,970
Mar 18, 202520.3920.4019.8920.0920.09-2.29%1,838,444
Mar 17, 202520.1920.8320.1620.5620.561.73%2,407,975
Mar 14, 202519.5720.4119.5220.2120.215.43%2,548,242
Mar 13, 202520.5120.6019.1319.1719.17-4.48%3,143,680
Mar 12, 202520.1220.5819.8220.0720.072.55%3,331,860
Mar 11, 202519.8219.9718.5919.5719.57-1.76%4,291,362
Mar 10, 202521.7721.9219.7219.9219.92-11.47%4,390,854
Mar 7, 202521.9022.6021.6322.5022.502.37%2,541,896
Mar 6, 202522.3222.6621.6021.9821.98-3.17%2,754,423
Mar 5, 202522.3622.8122.1422.7022.701.93%2,906,407
Mar 4, 202522.3023.0821.5022.2722.27-4.09%4,831,000
Mar 3, 202524.7324.9823.1223.2223.22-3.65%3,640,026
Feb 28, 202523.4024.2523.1624.1024.101.26%3,538,129
Feb 27, 202524.7024.8823.6123.8023.80-2.94%2,780,327
Feb 26, 202523.9125.3523.8724.5224.522.98%4,155,906
Feb 25, 202525.0625.6023.2423.8123.81-7.46%7,044,912
Feb 24, 202526.8026.9425.2425.7325.73-4.67%4,570,603
Feb 21, 202528.1528.7026.9526.9926.99-3.05%4,585,647
Feb 20, 202528.2028.2726.9127.8427.84-1.45%4,848,612
Feb 19, 202529.4029.7628.2228.2528.25-3.35%4,369,211
Feb 18, 202530.1130.2928.8429.2329.23-3.82%6,194,165
Feb 14, 202530.7130.9230.0330.3930.39-0.91%3,246,339
Feb 13, 202530.4030.9930.2430.6730.670.79%3,387,160
Feb 12, 202530.0030.6829.7530.4330.430.30%2,378,846
Feb 11, 202530.9531.2130.1830.3430.34-2.79%3,082,364
Feb 10, 202531.1231.3630.5531.2131.210.06%2,795,581
Feb 7, 202532.3032.3830.9231.1931.19-3.68%4,504,342
Feb 6, 202530.2532.6030.0232.3832.386.69%9,794,677