Skip to main content
logo
Trump Media & Technology Group Corp. (DJT)
NASDAQ: DJT · Real-Time Price · USD
17.53
-0.43 (-2.39%)
At close: Aug 29, 2025, 4:00 PM
17.36
-0.17 (-0.97%)
Pre-market: Sep 2, 2025, 6:27 AM EDT

Trump Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202517.8518.0017.5017.5317.53-2.37%4,386,308
Aug 28, 202518.2518.3117.8317.9617.960.20%4,285,391
Aug 27, 202517.7917.9517.4817.9217.92-1.10%7,655,244
Aug 26, 202518.6218.9717.7918.1218.125.23%16,263,305
Aug 25, 202517.6717.7417.2117.2217.22-3.64%3,993,362
Aug 22, 202517.3817.9917.3717.8717.872.82%5,763,626
Aug 21, 202516.9617.3916.8317.3817.381.88%3,803,473
Aug 20, 202517.2217.3316.6417.0617.06-2.01%5,848,625
Aug 19, 202518.3318.3917.4017.4117.41-5.43%5,736,050
Aug 18, 202518.3518.5417.9618.4118.41-0.49%4,693,791
Aug 15, 202517.7718.5217.6518.5018.504.99%8,786,617
Aug 14, 202517.5717.7017.3617.6217.62-2.00%4,690,540
Aug 13, 202517.5818.0017.5017.9817.982.98%6,543,741
Aug 12, 202517.3717.5517.1617.4617.461.28%4,975,269
Aug 11, 202517.1617.4716.9217.2417.241.47%6,174,639
Aug 8, 202517.5117.5916.9016.9916.99-0.82%8,483,465
Aug 7, 202516.3217.1416.2117.1317.135.42%7,204,725
Aug 6, 202516.3616.4715.9716.2516.25-0.85%6,931,572
Aug 5, 202516.8916.9116.3016.3916.39-2.96%6,991,465
Aug 4, 202517.0617.2316.8516.8916.89-0.18%4,771,015
Aug 1, 202517.2217.3016.8616.9216.92-3.81%6,876,088
Jul 31, 202517.7718.0517.4817.5917.59-1.01%5,753,157
Jul 30, 202517.8918.0617.5617.7717.77-0.22%5,021,335
Jul 29, 202518.6518.7017.8017.8117.81-5.22%7,372,148
Jul 28, 202519.3019.3018.7418.7918.79-1.88%4,785,973
Jul 25, 202518.9319.3918.9119.1519.150.21%5,274,267
Jul 24, 202519.4419.5918.8119.1119.11-2.45%8,230,294
Jul 23, 202519.9920.1719.0419.5919.59-1.36%9,158,807
Jul 22, 202519.8420.9219.4319.8619.863.17%16,851,074
Jul 21, 202520.0420.3819.1419.2519.253.11%25,486,561
Jul 18, 202519.1819.5718.6418.6718.67-2.56%8,004,529
Jul 17, 202518.9719.2618.6719.1619.161.22%7,480,130
Jul 16, 202518.0518.9417.9818.9318.935.52%8,632,564
Jul 15, 202518.2818.5717.9317.9417.94-1.86%5,045,566
Jul 14, 202518.4118.4818.0918.2818.28-1.30%4,792,415
Jul 11, 202518.8118.9718.3118.5218.52-2.17%6,214,291
Jul 10, 202519.0519.1618.8118.9318.93-0.53%5,351,216
Jul 9, 202519.2919.5118.5619.0319.03-1.14%6,991,644
Jul 8, 202519.4919.9318.8119.2519.252.78%9,216,060
Jul 7, 202518.8119.7018.4518.7318.73-1.16%9,295,191
Jul 3, 202518.3819.1518.2118.9518.954.18%8,611,581
Jul 2, 202517.8318.3017.8118.1918.192.59%5,818,702
Jul 1, 202517.8218.3317.5117.7317.73-1.72%6,082,845
Jun 30, 202517.5018.1117.5018.0418.043.68%8,687,299
Jun 27, 202517.8618.2017.1717.4017.40-2.36%8,946,502
Jun 26, 202517.8617.8917.2617.8217.820.45%8,657,076
Jun 25, 202518.4018.7517.7217.7417.74-2.58%8,136,511
Jun 24, 202518.3418.6718.1018.2118.211.79%8,915,643
Jun 23, 202518.6018.7017.4917.8917.890.34%14,827,257
Jun 20, 202518.5718.6917.7717.8317.83-3.98%10,966,989