Skip to main content
Trump Media & Technology Group Corp. (DJT)
NASDAQ: DJT · Real-Time Price · USD
29.58
-0.32 (-1.07%)
At close: Oct 18, 2024, 4:00 PM
29.62
+0.04 (0.14%)
After-hours: Oct 18, 2024, 7:59 PM EDT

Trump Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 18, 202429.2730.9429.1829.5829.58-1.07%27,085,455
Oct 17, 202431.0231.1828.5129.9029.90-4.35%34,816,475
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%44,719,168
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%9,714,481
Oct 2, 202415.9216.3315.0715.8115.81-2.17%11,536,342
Oct 1, 202417.2317.2815.6116.1616.160.56%22,764,899
Sep 30, 202415.0416.3014.8716.0716.078.95%18,303,328
Sep 27, 202413.9115.3613.8114.7514.755.51%19,624,875
Sep 26, 202413.5814.3113.2013.9813.98-1.06%14,625,945
Sep 25, 202413.4414.4813.0014.1314.1310.48%25,603,187
Sep 24, 202412.2313.0111.7512.7912.795.27%21,770,506
Sep 23, 202413.6513.7412.1212.1512.15-10.33%19,516,697
Sep 20, 202414.0014.3913.5013.5513.55-7.82%21,995,168
Sep 19, 202415.1015.3714.5614.7014.70-5.89%14,347,499
Sep 18, 202416.0516.1515.4115.6215.62-3.22%8,404,196
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, 202416.1220.8616.0617.9717.9711.79%25,254,305
Sep 12, 202416.2916.3415.4616.0816.08-3.63%7,071,186
Sep 11, 202415.7716.8015.3016.6816.68-10.47%17,106,563
Sep 10, 202418.4820.1017.7818.6318.633.27%18,892,032
Sep 9, 202417.6719.0617.6418.0418.045.50%10,855,284
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, 202417.9018.2316.9616.9816.98-6.08%5,341,773
Sep 3, 202419.5419.6117.7218.0818.08-7.28%5,656,788
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%5,135,369
Aug 27, 202421.7521.7520.9120.9920.99-3.36%4,251,309
Aug 26, 202423.0023.1521.6621.7221.72-4.78%4,592,666
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, 202421.5024.8321.4224.2024.2013.00%12,677,914
Aug 20, 202422.2022.3921.3321.4221.42-3.71%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%6,237,180
Aug 9, 202426.5026.5025.9626.2126.21-0.49%1,820,197
Aug 8, 202425.7226.6625.1026.3426.342.41%2,556,172
Aug 7, 202427.0027.1625.2025.7225.72-5.13%3,016,470
Aug 6, 202427.0027.6626.6327.1127.110.48%2,772,079
Aug 5, 202425.5027.8825.4026.9826.98-7.63%3,706,040
Aug 2, 202426.2829.4625.8829.2129.217.39%6,989,894
Aug 1, 202428.7029.0626.9027.2027.20-5.36%3,530,803
Jul 31, 202428.7129.2928.5528.7428.74-0.14%2,493,748
Jul 30, 202429.8630.2528.4228.7828.78-4.54%3,457,667
Jul 29, 202430.9931.0429.6230.1530.15-4.13%3,468,341
Jul 26, 202430.8831.4530.2631.4531.451.29%2,370,403
Jul 25, 202430.0331.5829.7531.0531.051.40%4,205,628
Jul 24, 202432.0032.3430.3730.6230.62-6.96%5,027,166
Jul 23, 202433.6834.0032.4432.9132.91-5.16%4,897,048
Jul 22, 202435.2835.7733.2534.7034.70-0.83%7,244,900
Jul 19, 202437.0037.2034.1134.9934.99-6.39%8,051,472
Jul 18, 202436.7737.6335.5537.3837.382.58%8,268,336
Jul 17, 202436.4839.2035.8136.4436.44-1.22%11,750,615
Jul 16, 202436.4338.7235.9036.8936.89-9.09%17,631,034
Jul 15, 202446.2046.2738.0640.5840.5831.37%80,789,436
Jul 12, 202430.5231.5530.1130.8930.893.45%4,469,662
Jul 11, 202429.1430.3128.9829.8629.863.68%4,056,546
Jul 10, 202430.0130.3828.4328.8028.80-3.68%4,619,644
Jul 9, 202430.7931.4229.6329.9029.90-1.39%4,062,588
Jul 8, 202429.1131.3728.9930.3230.323.94%5,948,143
Jul 5, 202430.4930.5928.7029.1729.17-6.21%6,633,575
Jul 3, 202431.1532.9031.1031.1031.10-1.99%4,162,992
Jul 2, 202432.2333.0831.3231.7331.73-4.08%4,925,622
Jul 1, 202433.3034.5831.0033.0833.081.01%9,556,622
Jun 28, 202439.7839.9431.5532.7532.75-10.84%29,139,807
Jun 27, 202438.8740.5436.1636.7336.73-6.42%12,583,520
Jun 26, 202434.9039.4233.7039.2539.257.92%12,898,073
Jun 25, 202436.7237.6033.2036.3736.378.50%17,264,393
Jun 24, 202429.7136.0928.6833.5233.5221.19%23,045,951
Jun 21, 202427.3128.2124.8327.6627.663.40%15,308,112
Jun 20, 202428.7629.3726.1326.7526.75-14.56%13,930,044
Jun 18, 202434.0234.9830.0331.3131.31-9.82%10,013,981
Jun 17, 202436.6837.0034.5134.7234.72-6.29%4,235,704
Jun 14, 202438.8440.0336.6137.0537.05-7.21%3,151,606
Jun 13, 202441.0041.6639.0339.9339.93-2.44%2,521,647
Jun 12, 202439.9141.2439.7040.9340.934.12%2,083,369
Jun 11, 202441.6042.4938.5139.3139.31-6.60%3,697,737
Jun 10, 202444.7546.6941.0642.0942.09-5.61%5,431,704
Jun 7, 202445.4046.0044.4744.5944.59-3.11%1,913,010
Jun 6, 202446.1047.2045.4946.0246.02-1.56%1,460,373
Jun 5, 202445.7447.0044.8846.7546.752.77%2,116,326
Jun 4, 202446.8146.9944.7045.4945.49-2.67%2,659,841
Jun 3, 202449.1450.6246.5046.7446.74-4.79%2,580,784
May 31, 202453.9253.9247.2049.0949.09-5.30%5,953,856
May 30, 202451.5052.7550.6751.8451.841.41%2,607,112
May 29, 202449.0252.1848.0851.1251.122.38%3,166,891