Trident Digital Tech Holdings Ltd (TDTH)

TDTH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.23	0.25	0.23	0.23	0.23	-0.61%	315,134
Feb 26, 2026	0.25	0.25	0.23	0.23	0.23	-6.38%	197,578
Feb 25, 2026	0.24	0.25	0.22	0.24	0.24	7.00%	200,069
Feb 24, 2026	0.23	0.24	0.22	0.23	0.23	0.40%	207,128
Feb 23, 2026	0.24	0.25	0.23	0.23	0.23	-4.21%	190,037
Feb 20, 2026	0.25	0.25	0.23	0.24	0.24	-1.29%	67,753
Feb 19, 2026	0.24	0.24	0.23	0.24	0.24	1.18%	360,315
Feb 18, 2026	0.23	0.25	0.23	0.24	0.24	4.85%	420,923
Feb 17, 2026	0.25	0.26	0.22	0.23	0.23	-9.20%	235,095
Feb 13, 2026	0.23	0.25	0.23	0.25	0.25	8.60%	360,401
Feb 12, 2026	0.25	0.25	0.22	0.23	0.23	-9.01%	437,907
Feb 11, 2026	0.25	0.27	0.24	0.25	0.25	-3.18%	202,321
Feb 10, 2026	0.26	0.27	0.24	0.26	0.26	-1.02%	362,787
Feb 9, 2026	0.23	0.28	0.23	0.26	0.26	12.34%	713,365
Feb 6, 2026	0.22	0.25	0.21	0.24	0.24	-2.00%	1,489,629
Feb 5, 2026	0.27	0.29	0.18	0.24	0.24	-12.70%	25,986,007
Feb 4, 2026	0.30	0.31	0.26	0.27	0.27	-8.46%	4,904,550
Feb 3, 2026	0.32	0.35	0.30	0.30	0.30	-6.71%	180,482
Feb 2, 2026	0.32	0.39	0.32	0.32	0.32	3.77%	326,773
Jan 30, 2026	0.35	0.35	0.31	0.31	0.31	-8.80%	124,093
Jan 29, 2026	0.36	0.37	0.34	0.34	0.34	-6.18%	289,113
Jan 28, 2026	0.38	0.38	0.36	0.36	0.36	0.61%	58,244
Jan 27, 2026	0.38	0.38	0.36	0.36	0.36	0.03%	142,910
Jan 26, 2026	0.36	0.38	0.36	0.36	0.36	-0.08%	151,014
Jan 23, 2026	0.37	0.40	0.36	0.36	0.36	-3.07%	169,934
Jan 22, 2026	0.36	0.39	0.36	0.37	0.37	2.85%	98,919
Jan 21, 2026	0.38	0.40	0.36	0.36	0.36	1.98%	75,725
Jan 20, 2026	0.41	0.41	0.35	0.35	0.35	-13.60%	202,172
Jan 16, 2026	0.42	0.43	0.41	0.41	0.41	-1.16%	97,137
Jan 15, 2026	0.43	0.44	0.42	0.42	0.42	-1.21%	73,207
Jan 14, 2026	0.42	0.45	0.41	0.42	0.42	0.82%	191,038
Jan 13, 2026	0.43	0.47	0.40	0.42	0.42	-1.47%	133,809
Jan 12, 2026	0.41	0.47	0.41	0.42	0.42	0.67%	324,255
Jan 9, 2026	0.44	0.47	0.42	0.42	0.42	-2.44%	182,031
Jan 8, 2026	0.47	0.50	0.43	0.43	0.43	-8.58%	264,852
Jan 7, 2026	0.55	0.56	0.46	0.47	0.47	-13.32%	555,989
Jan 6, 2026	0.51	0.65	0.46	0.54	0.54	15.13%	2,221,092
Jan 5, 2026	0.36	0.54	0.36	0.47	0.47	33.71%	6,413,790
Jan 2, 2026	0.31	0.37	0.31	0.35	0.35	17.63%	365,518
Dec 31, 2025	0.31	0.33	0.29	0.30	0.30	-4.12%	361,568
Dec 30, 2025	0.34	0.36	0.31	0.31	0.31	2.96%	288,710
Dec 29, 2025	0.36	0.36	0.30	0.30	0.30	-14.37%	546,915
Dec 26, 2025	0.42	0.42	0.35	0.36	0.36	-10.13%	61,579
Dec 24, 2025	0.37	0.42	0.37	0.40	0.40	3.35%	27,555
Dec 23, 2025	0.40	0.42	0.35	0.38	0.38	-4.47%	74,239
Dec 22, 2025	0.40	0.42	0.40	0.40	0.40	2.93%	116,036
Dec 19, 2025	0.35	0.41	0.34	0.39	0.39	11.28%	638,117
Dec 18, 2025	0.41	0.42	0.32	0.35	0.35	-14.83%	693,181
Dec 17, 2025	0.43	0.44	0.41	0.41	0.41	-3.82%	121,450
Dec 16, 2025	0.41	0.46	0.41	0.43	0.43	-4.99%	104,237

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.