Trump Media & Technology Group Corp. (DJT)
NASDAQ: DJT · Real-Time Price · USD
20.32
-0.62 (-2.96%)
At close: Mar 27, 2025, 4:00 PM
20.30
-0.02 (-0.10%)
After-hours: Mar 27, 2025, 7:21 PM EST
Trump Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 20.71 | 21.15 | 20.25 | 20.32 | 20.32 | -2.96% | 2,528,639 |
| Mar 26, 2025 | 22.20 | 22.29 | 20.86 | 20.94 | 20.94 | -8.44% | 4,507,662 |
| Mar 25, 2025 | 22.85 | 23.97 | 22.13 | 22.87 | 22.87 | 8.85% | 12,852,739 |
| Mar 24, 2025 | 20.72 | 21.07 | 20.58 | 21.01 | 21.01 | 3.75% | 3,460,307 |
| Mar 21, 2025 | 19.81 | 20.35 | 19.62 | 20.25 | 20.25 | 1.10% | 2,478,589 |
| Mar 20, 2025 | 20.36 | 20.71 | 19.92 | 20.03 | 20.03 | -2.72% | 2,645,972 |
| Mar 19, 2025 | 20.29 | 22.21 | 20.29 | 20.59 | 20.59 | 2.49% | 6,039,970 |
| Mar 18, 2025 | 20.39 | 20.40 | 19.89 | 20.09 | 20.09 | -2.29% | 1,838,444 |
| Mar 17, 2025 | 20.19 | 20.83 | 20.16 | 20.56 | 20.56 | 1.73% | 2,407,975 |
| Mar 14, 2025 | 19.57 | 20.41 | 19.52 | 20.21 | 20.21 | 5.43% | 2,548,242 |
| Mar 13, 2025 | 20.51 | 20.60 | 19.13 | 19.17 | 19.17 | -4.48% | 3,143,680 |
| Mar 12, 2025 | 20.12 | 20.58 | 19.82 | 20.07 | 20.07 | 2.55% | 3,331,860 |
| Mar 11, 2025 | 19.82 | 19.97 | 18.59 | 19.57 | 19.57 | -1.76% | 4,291,362 |
| Mar 10, 2025 | 21.77 | 21.92 | 19.72 | 19.92 | 19.92 | -11.47% | 4,390,854 |
| Mar 7, 2025 | 21.90 | 22.60 | 21.63 | 22.50 | 22.50 | 2.37% | 2,541,896 |
| Mar 6, 2025 | 22.32 | 22.66 | 21.60 | 21.98 | 21.98 | -3.17% | 2,754,423 |
| Mar 5, 2025 | 22.36 | 22.81 | 22.14 | 22.70 | 22.70 | 1.93% | 2,906,407 |
| Mar 4, 2025 | 22.30 | 23.08 | 21.50 | 22.27 | 22.27 | -4.09% | 4,831,000 |
| Mar 3, 2025 | 24.73 | 24.98 | 23.12 | 23.22 | 23.22 | -3.65% | 3,640,026 |
| Feb 28, 2025 | 23.40 | 24.25 | 23.16 | 24.10 | 24.10 | 1.26% | 3,538,129 |
| Feb 27, 2025 | 24.70 | 24.88 | 23.61 | 23.80 | 23.80 | -2.94% | 2,780,327 |
| Feb 26, 2025 | 23.91 | 25.35 | 23.87 | 24.52 | 24.52 | 2.98% | 4,155,906 |
| Feb 25, 2025 | 25.06 | 25.60 | 23.24 | 23.81 | 23.81 | -7.46% | 7,044,912 |
| Feb 24, 2025 | 26.80 | 26.94 | 25.24 | 25.73 | 25.73 | -4.67% | 4,570,603 |
| Feb 21, 2025 | 28.15 | 28.70 | 26.95 | 26.99 | 26.99 | -3.05% | 4,585,647 |
| Feb 20, 2025 | 28.20 | 28.27 | 26.91 | 27.84 | 27.84 | -1.45% | 4,848,612 |
| Feb 19, 2025 | 29.40 | 29.76 | 28.22 | 28.25 | 28.25 | -3.35% | 4,369,211 |
| Feb 18, 2025 | 30.11 | 30.29 | 28.84 | 29.23 | 29.23 | -3.82% | 6,194,165 |
| Feb 14, 2025 | 30.71 | 30.92 | 30.03 | 30.39 | 30.39 | -0.91% | 3,246,339 |
| Feb 13, 2025 | 30.40 | 30.99 | 30.24 | 30.67 | 30.67 | 0.79% | 3,387,160 |
| Feb 12, 2025 | 30.00 | 30.68 | 29.75 | 30.43 | 30.43 | 0.30% | 2,378,846 |
| Feb 11, 2025 | 30.95 | 31.21 | 30.18 | 30.34 | 30.34 | -2.79% | 3,082,364 |
| Feb 10, 2025 | 31.12 | 31.36 | 30.55 | 31.21 | 31.21 | 0.06% | 2,795,581 |
| Feb 7, 2025 | 32.30 | 32.38 | 30.92 | 31.19 | 31.19 | -3.68% | 4,504,342 |
| Feb 6, 2025 | 30.25 | 32.60 | 30.02 | 32.38 | 32.38 | 6.69% | 9,794,677 |
| Feb 5, 2025 | 30.17 | 30.94 | 29.99 | 30.35 | 30.35 | -0.88% | 3,432,185 |
| Feb 4, 2025 | 30.78 | 31.34 | 30.52 | 30.62 | 30.62 | -0.65% | 3,608,947 |
| Feb 3, 2025 | 30.02 | 31.20 | 30.00 | 30.82 | 30.82 | -3.26% | 4,626,593 |
| Jan 31, 2025 | 31.63 | 31.99 | 31.16 | 31.86 | 31.86 | 0.82% | 4,759,897 |
| Jan 30, 2025 | 32.06 | 32.30 | 30.67 | 31.60 | 31.60 | -1.47% | 5,718,693 |
| Jan 29, 2025 | 33.61 | 34.00 | 31.65 | 32.07 | 32.07 | 6.76% | 23,865,894 |
| Jan 28, 2025 | 29.94 | 30.54 | 29.32 | 30.04 | 30.04 | 1.71% | 5,080,760 |
| Jan 27, 2025 | 31.40 | 31.83 | 29.15 | 29.54 | 29.54 | -9.71% | 10,412,751 |
| Jan 24, 2025 | 33.93 | 34.64 | 32.59 | 32.71 | 32.71 | -2.50% | 8,499,929 |
| Jan 23, 2025 | 33.08 | 34.55 | 32.80 | 33.55 | 33.55 | -0.18% | 8,491,336 |
| Jan 22, 2025 | 34.55 | 35.50 | 33.50 | 33.61 | 33.61 | -5.56% | 11,446,161 |
| Jan 21, 2025 | 37.59 | 37.74 | 34.42 | 35.59 | 35.59 | -11.09% | 26,443,021 |
| Jan 17, 2025 | 41.73 | 43.46 | 39.57 | 40.03 | 40.03 | -2.37% | 30,112,740 |
| Jan 16, 2025 | 42.35 | 42.85 | 40.01 | 41.00 | 41.00 | 0.42% | 19,958,980 |
| Jan 15, 2025 | 40.62 | 42.25 | 39.45 | 40.83 | 40.83 | 3.76% | 14,919,927 |