Skip to main content
Trump Media & Technology Group Corp. (DJT)
NASDAQ: DJT · Real-Time Price · USD
17.83
-0.74 (-3.98%)
At close: Jun 20, 2025, 4:00 PM
17.90
+0.07 (0.39%)
After-hours: Jun 20, 2025, 7:59 PM EDT

Trump Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 202518.5718.6917.7717.8317.83-3.98%10,860,031
Jun 18, 202518.4118.9418.3318.5718.570.32%7,375,297
Jun 17, 202518.8219.0618.4318.5118.51-0.86%7,588,663
Jun 16, 202519.7819.8318.5818.6718.67-4.35%22,816,236
Jun 13, 202519.5020.3619.0819.5219.52-2.06%6,015,227
Jun 12, 202520.3520.4319.8619.9319.93-2.88%5,551,200
Jun 11, 202521.0521.4920.5020.5220.52-1.87%5,997,853
Jun 10, 202521.3621.5020.7920.9120.91-1.46%5,700,028
Jun 9, 202521.1421.6520.7121.2221.221.53%6,739,918
Jun 6, 202520.3521.2020.3520.9020.903.88%7,072,612
Jun 5, 202521.6921.8319.7720.1220.12-8.04%12,606,356
Jun 4, 202521.9822.3021.5021.8821.880.18%7,932,090
Jun 3, 202521.9522.4021.2821.8421.842.10%11,859,320
Jun 2, 202521.2521.4620.6821.3921.390.28%9,080,814
May 30, 202520.5822.4119.9021.3321.332.40%23,749,491
May 29, 202521.7422.1920.5720.8320.83-3.07%11,424,846
May 28, 202523.5023.9321.4121.4921.49-6.77%19,781,048
May 27, 202526.7527.0022.6423.0523.05-10.38%50,313,667
May 23, 202524.3125.8424.2325.7225.724.64%4,094,740
May 22, 202524.5325.0824.4724.5824.580.45%2,100,081
May 21, 202524.5325.1924.2424.4724.47-1.69%1,954,086
May 20, 202525.0525.1024.4424.8924.89-0.72%1,933,311
May 19, 202524.8425.4124.7525.0725.07-2.22%1,945,197
May 16, 202525.0025.9224.9625.6425.642.64%2,691,584
May 15, 202525.6525.7324.6924.9824.98-4.03%2,822,581
May 14, 202526.9827.7825.9726.0326.03-1.10%4,947,471
May 13, 202525.8526.4625.6726.3226.322.61%4,233,026
May 12, 202526.4426.5925.3325.6525.653.05%4,208,261
May 9, 202525.2825.8324.7824.8924.89-0.99%2,613,837
May 8, 202524.6225.6224.4425.1425.143.88%3,263,146
May 7, 202523.8624.5323.7224.2024.201.68%2,289,189
May 6, 202523.9824.2323.6323.8023.80-1.90%1,990,906
May 5, 202525.1125.1824.2024.2624.26-4.75%2,576,870
May 2, 202524.8125.9024.7525.4725.472.99%3,287,097
May 1, 202524.5125.1924.4524.7324.730.77%2,894,726
Apr 30, 202524.1324.5923.2824.5424.54-1.76%2,898,912
Apr 29, 202525.7426.2324.7724.9824.98-3.29%3,687,227
Apr 28, 202526.2526.5025.2225.8325.83-1.19%3,213,639
Apr 25, 202526.0027.2925.6626.1426.14-0.04%6,643,388
Apr 24, 202526.2726.7525.4426.1526.15-0.87%8,017,882
Apr 23, 202525.0026.7924.5126.3826.3811.54%14,753,634
Apr 22, 202522.8324.6122.4323.6523.655.16%9,123,560
Apr 21, 202521.3322.5620.7022.4922.492.04%5,954,516
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