Trump Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	13.58	14.31	13.20	13.98	13.98	-1.06%	14,625,945
Sep 25, 2024	13.44	14.48	13.00	14.13	14.13	10.48%	25,603,187
Sep 24, 2024	12.23	13.01	11.75	12.79	12.79	5.27%	21,770,506
Sep 23, 2024	13.65	13.74	12.12	12.15	12.15	-10.33%	19,516,697
Sep 20, 2024	14.00	14.39	13.50	13.55	13.55	-7.82%	21,995,168
Sep 19, 2024	15.10	15.37	14.56	14.70	14.70	-5.89%	14,347,499
Sep 18, 2024	16.05	16.15	15.41	15.62	15.62	-3.22%	8,404,196
Sep 17, 2024	17.00	17.09	16.10	16.14	16.14	-6.60%	7,448,949
Sep 16, 2024	18.35	18.45	17.06	17.28	17.28	-3.84%	9,320,822
Sep 13, 2024	16.12	20.86	16.06	17.97	17.97	11.79%	25,254,305
Sep 12, 2024	16.29	16.34	15.46	16.08	16.08	-3.63%	7,071,186
Sep 11, 2024	15.77	16.80	15.30	16.68	16.68	-10.47%	17,106,563
Sep 10, 2024	18.48	20.10	17.78	18.63	18.63	3.27%	18,892,032
Sep 9, 2024	17.67	19.06	17.64	18.04	18.04	5.50%	10,855,284
Sep 6, 2024	17.27	17.87	16.82	17.10	17.10	-1.72%	5,933,132
Sep 5, 2024	17.00	17.75	16.70	17.40	17.40	2.47%	5,963,438
Sep 4, 2024	17.90	18.23	16.96	16.98	16.98	-6.08%	5,341,773
Sep 3, 2024	19.54	19.61	17.72	18.08	18.08	-7.28%	5,656,788
Aug 30, 2024	19.93	20.20	19.33	19.50	19.50	-1.71%	4,180,704
Aug 29, 2024	20.38	21.09	19.74	19.84	19.84	-1.29%	4,333,749
Aug 28, 2024	20.61	20.73	19.38	20.10	20.10	-4.24%	5,135,369
Aug 27, 2024	21.75	21.75	20.91	20.99	20.99	-3.36%	4,251,309