Trump Media & Technology Group Corp. (DJT)
NASDAQ: DJT · Real-Time Price · USD
26.99
-0.85 (-3.05%)
At close: Feb 21, 2025, 4:00 PM
27.05
+0.06 (0.22%)
After-hours: Feb 21, 2025, 7:59 PM EST
Trump Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 28.15 | 28.70 | 26.95 | 26.99 | 26.99 | -3.05% | 4,504,445 |
| 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 |
| Jan 14, 2025 | 39.34 | 41.65 | 38.21 | 39.35 | 39.35 | -8.30% | 25,678,771 |
| Jan 13, 2025 | 34.92 | 43.31 | 34.76 | 42.91 | 42.91 | 21.52% | 46,067,879 |
| Jan 10, 2025 | 34.09 | 35.83 | 33.65 | 35.31 | 35.31 | 2.23% | 6,216,578 |
| Jan 8, 2025 | 34.68 | 34.87 | 33.56 | 34.54 | 34.54 | -1.93% | 5,525,948 |
| Jan 7, 2025 | 36.21 | 36.98 | 34.80 | 35.22 | 35.22 | -2.63% | 5,504,718 |
| Jan 6, 2025 | 35.10 | 36.70 | 35.08 | 36.17 | 36.17 | 4.48% | 8,425,580 |
| Jan 3, 2025 | 33.91 | 35.20 | 33.56 | 34.62 | 34.62 | 1.76% | 6,150,421 |
| Jan 2, 2025 | 34.34 | 35.14 | 33.33 | 34.02 | 34.02 | -0.23% | 5,166,596 |
| Dec 31, 2024 | 34.20 | 35.49 | 34.03 | 34.10 | 34.10 | -0.06% | 6,363,670 |
| Dec 30, 2024 | 34.97 | 35.00 | 33.41 | 34.12 | 34.12 | -5.43% | 6,165,385 |
| Dec 27, 2024 | 36.94 | 37.08 | 35.86 | 36.08 | 36.08 | -2.57% | 6,447,890 |
| Dec 26, 2024 | 35.58 | 37.30 | 35.58 | 37.03 | 37.03 | 3.46% | 7,330,258 |
| Dec 24, 2024 | 35.22 | 36.15 | 35.07 | 35.79 | 35.79 | 1.59% | 3,411,046 |
| Dec 23, 2024 | 34.45 | 35.63 | 33.70 | 35.23 | 35.23 | 1.50% | 5,889,529 |
| Dec 20, 2024 | 34.11 | 35.19 | 32.75 | 34.71 | 34.71 | -1.98% | 15,300,706 |
| Dec 19, 2024 | 35.50 | 36.64 | 34.92 | 35.41 | 35.41 | 0.25% | 8,413,046 |
| Dec 18, 2024 | 37.81 | 38.66 | 34.38 | 35.32 | 35.32 | -7.08% | 13,130,328 |
| Dec 17, 2024 | 38.47 | 38.83 | 37.02 | 38.01 | 38.01 | -1.27% | 9,099,904 |
| Dec 16, 2024 | 37.04 | 38.66 | 36.74 | 38.50 | 38.50 | 5.22% | 15,342,139 |
| Dec 13, 2024 | 36.30 | 37.35 | 36.07 | 36.59 | 36.59 | 1.08% | 10,797,339 |
| Dec 12, 2024 | 36.04 | 37.61 | 35.28 | 36.20 | 36.20 | -0.08% | 15,814,945 |
| Dec 11, 2024 | 34.00 | 36.29 | 33.57 | 36.23 | 36.23 | 6.06% | 11,198,218 |
| Dec 10, 2024 | 35.24 | 36.09 | 32.71 | 34.16 | 34.16 | -3.34% | 10,737,795 |
| Dec 9, 2024 | 35.03 | 36.18 | 34.62 | 35.34 | 35.34 | 1.73% | 11,152,803 |
| Dec 6, 2024 | 33.80 | 35.15 | 33.40 | 34.74 | 34.74 | 2.96% | 10,089,667 |
| Dec 5, 2024 | 36.29 | 36.76 | 33.66 | 33.74 | 33.74 | -4.31% | 17,205,257 |
| Dec 4, 2024 | 33.85 | 35.85 | 33.21 | 35.26 | 35.26 | 4.75% | 18,193,241 |
| Dec 3, 2024 | 32.05 | 34.44 | 32.00 | 33.66 | 33.66 | 3.60% | 17,745,511 |
| Dec 2, 2024 | 31.87 | 33.03 | 31.08 | 32.49 | 32.49 | 2.82% | 15,469,212 |
| Nov 29, 2024 | 30.30 | 32.36 | 30.17 | 31.60 | 31.60 | 3.81% | 10,954,768 |
| Nov 27, 2024 | 30.54 | 30.99 | 29.89 | 30.44 | 30.44 | -0.23% | 8,228,581 |
| Nov 26, 2024 | 30.14 | 31.64 | 30.11 | 30.51 | 30.51 | -0.78% | 9,089,252 |
| Nov 25, 2024 | 30.77 | 31.25 | 29.83 | 30.75 | 30.75 | -0.06% | 12,332,038 |
| Nov 22, 2024 | 31.01 | 31.58 | 30.43 | 30.77 | 30.77 | 0.92% | 16,105,688 |
| Nov 21, 2024 | 30.04 | 31.88 | 28.76 | 30.49 | 30.49 | 1.30% | 20,050,104 |
| Nov 20, 2024 | 30.54 | 31.45 | 30.00 | 30.10 | 30.10 | 0.77% | 13,727,765 |
| Nov 19, 2024 | 30.00 | 30.83 | 29.11 | 29.87 | 29.87 | -8.88% | 23,415,743 |
| Nov 18, 2024 | 27.92 | 33.77 | 26.56 | 32.78 | 32.78 | 16.65% | 41,652,104 |
| Nov 15, 2024 | 26.91 | 28.88 | 26.81 | 28.10 | 28.10 | 4.11% | 19,284,996 |
| Nov 14, 2024 | 29.73 | 29.78 | 26.36 | 26.99 | 26.99 | -6.71% | 24,953,231 |
| Nov 13, 2024 | 30.97 | 31.22 | 28.80 | 28.93 | 28.93 | -5.05% | 20,820,361 |
| Nov 12, 2024 | 31.72 | 32.00 | 30.00 | 30.47 | 30.47 | -8.80% | 28,510,823 |
| Nov 11, 2024 | 33.45 | 34.40 | 31.62 | 33.41 | 33.41 | 4.70% | 53,614,690 |
| Nov 8, 2024 | 28.17 | 33.03 | 26.70 | 31.91 | 31.91 | 15.22% | 103,635,396 |
| Nov 7, 2024 | 30.94 | 31.96 | 27.61 | 27.70 | 27.70 | -22.97% | 80,926,842 |
| Nov 6, 2024 | 44.46 | 45.77 | 34.13 | 35.96 | 35.96 | 5.94% | 176,214,218 |
| Nov 5, 2024 | 37.52 | 40.74 | 31.45 | 33.94 | 33.94 | -1.16% | 169,088,179 |
| Nov 4, 2024 | 30.34 | 35.76 | 28.88 | 34.34 | 34.34 | 12.37% | 120,921,603 |
| Nov 1, 2024 | 33.12 | 35.68 | 30.03 | 30.56 | 30.56 | -13.53% | 75,601,114 |
| Oct 31, 2024 | 41.92 | 43.86 | 33.41 | 35.34 | 35.34 | -11.72% | 98,041,898 |
| Oct 30, 2024 | 47.53 | 49.87 | 38.96 | 40.03 | 40.03 | -22.29% | 119,386,095 |
| Oct 29, 2024 | 53.75 | 54.68 | 43.52 | 51.51 | 51.51 | 8.76% | 167,348,283 |
| Oct 28, 2024 | 42.17 | 47.68 | 41.25 | 47.36 | 47.36 | 21.59% | 110,354,396 |
| Oct 25, 2024 | 35.24 | 39.45 | 35.07 | 38.95 | 38.95 | 11.44% | 56,483,588 |
| Oct 24, 2024 | 34.67 | 36.35 | 33.09 | 34.95 | 34.95 | -2.67% | 42,145,634 |
| Oct 23, 2024 | 35.47 | 36.77 | 34.54 | 35.91 | 35.91 | 4.42% | 53,443,989 |
| Oct 22, 2024 | 32.08 | 34.58 | 31.32 | 34.39 | 34.39 | 9.87% | 55,305,532 |
| Oct 21, 2024 | 29.99 | 31.65 | 29.32 | 31.30 | 31.30 | 5.81% | 36,692,614 |
| Oct 18, 2024 | 29.27 | 30.94 | 29.18 | 29.58 | 29.58 | -1.07% | 27,085,455 |
| Oct 17, 2024 | 31.02 | 31.18 | 28.51 | 29.90 | 29.90 | -4.35% | 34,816,475 |
| Oct 16, 2024 | 28.95 | 31.51 | 27.30 | 31.26 | 31.26 | 15.52% | 57,721,043 |
| Oct 15, 2024 | 32.19 | 33.85 | 25.11 | 27.06 | 27.06 | -9.65% | 99,366,147 |
| Oct 14, 2024 | 25.26 | 30.47 | 25.25 | 29.95 | 29.95 | 18.47% | 59,222,419 |
| Oct 11, 2024 | 25.91 | 27.24 | 24.47 | 25.28 | 25.28 | 4.81% | 48,240,915 |
| Oct 10, 2024 | 20.73 | 24.50 | 20.69 | 24.12 | 24.12 | 17.26% | 44,719,168 |
| Oct 9, 2024 | 20.97 | 21.65 | 19.61 | 20.57 | 20.57 | -5.64% | 23,227,433 |
| Oct 8, 2024 | 19.05 | 22.12 | 18.32 | 21.80 | 21.80 | 18.54% | 47,265,233 |
| Oct 7, 2024 | 16.81 | 19.68 | 16.75 | 18.39 | 18.39 | 11.45% | 31,127,423 |
| Oct 4, 2024 | 16.07 | 16.75 | 15.74 | 16.50 | 16.50 | 2.04% | 9,990,344 |
| Oct 3, 2024 | 15.55 | 16.56 | 15.53 | 16.17 | 16.17 | 2.28% | 9,714,481 |
| Oct 2, 2024 | 15.92 | 16.33 | 15.07 | 15.81 | 15.81 | -2.17% | 11,536,342 |
| Oct 1, 2024 | 17.23 | 17.28 | 15.61 | 16.16 | 16.16 | 0.56% | 22,764,899 |
| Sep 30, 2024 | 15.04 | 16.30 | 14.87 | 16.07 | 16.07 | 8.95% | 18,303,328 |
| Sep 27, 2024 | 13.91 | 15.36 | 13.81 | 14.75 | 14.75 | 5.51% | 19,624,875 |