Trident Digital Tech Holdings Ltd (TDTH)
NASDAQ: TDTH · Real-Time Price · USD
1.500
-0.100 (-6.25%)
At close: May 15, 2026, 4:00 PM EDT
1.530
+0.030 (2.00%)
After-hours: May 15, 2026, 6:07 PM EDT
TDTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1.50 | 1.65 | 1.46 | 1.50 | 1.50 | -6.25% | 21,254 |
| May 14, 2026 | 1.53 | 1.72 | 1.53 | 1.60 | 1.60 | -0.62% | 14,911 |
| May 13, 2026 | 1.66 | 1.68 | 1.43 | 1.61 | 1.61 | -4.73% | 48,594 |
| May 12, 2026 | 1.73 | 1.97 | 1.63 | 1.69 | 1.69 | -2.87% | 15,040 |
| May 11, 2026 | 1.83 | 1.90 | 1.72 | 1.74 | 1.74 | -7.94% | 36,610 |
| May 8, 2026 | 1.87 | 1.95 | 1.80 | 1.89 | 1.89 | -3.57% | 32,796 |
| May 7, 2026 | 1.94 | 1.98 | 1.88 | 1.96 | 1.96 | -0.51% | 7,465 |
| May 6, 2026 | 1.94 | 2.17 | 1.92 | 1.97 | 1.97 | 0.51% | 49,529 |
| May 5, 2026 | 2.12 | 2.20 | 1.90 | 1.96 | 1.96 | -11.31% | 43,720 |
| May 4, 2026 | 2.39 | 2.39 | 1.99 | 2.21 | 2.21 | -9.80% | 47,129 |
| May 1, 2026 | 2.00 | 2.54 | 2.00 | 2.45 | 2.45 | 17.79% | 77,829 |
| Apr 30, 2026 | 1.92 | 2.09 | 1.92 | 2.08 | 2.08 | 5.05% | 21,388 |
| Apr 29, 2026 | 2.16 | 2.19 | 1.89 | 1.98 | 1.98 | -10.00% | 30,427 |
| Apr 28, 2026 | 1.77 | 2.20 | 1.71 | 2.20 | 2.20 | 24.29% | 64,220 |
| Apr 27, 2026 | 1.87 | 1.88 | 1.72 | 1.77 | 1.77 | -9.69% | 58,308 |
| Apr 24, 2026 | 1.99 | 2.00 | 1.73 | 1.96 | 1.96 | -4.34% | 102,495 |
| Apr 23, 2026 | 2.10 | 2.10 | 1.67 | 2.05 | 2.05 | -11.76% | 118,021 |
| Apr 22, 2026 | 1.94 | 2.40 | 1.87 | 2.32 | 2.32 | 3.48% | 1,585,381 |
| Apr 21, 2026 | 2.49 | 2.70 | 1.96 | 2.24 | 2.24 | -16.89% | 183,117 |
| Apr 20, 2026 | 2.61 | 2.97 | 2.40 | 2.70 | 2.70 | -1.85% | 123,694 |
| Apr 17, 2026 | 2.79 | 3.00 | 2.70 | 2.75 | 2.75 | -7.93% | 92,255 |
| Apr 16, 2026 | 3.00 | 3.07 | 2.73 | 2.99 | 2.99 | -0.40% | 118,372 |
| Apr 15, 2026 | 3.00 | 3.02 | 2.75 | 3.00 | 3.00 | 0.10% | 50,826 |
| Apr 14, 2026 | 3.17 | 3.29 | 2.58 | 3.00 | 3.00 | -5.75% | 159,970 |
| Apr 13, 2026 | 3.29 | 3.59 | 3.03 | 3.18 | 3.18 | -3.64% | 129,650 |
| Apr 10, 2026 | 3.59 | 3.66 | 2.85 | 3.30 | 3.30 | -6.78% | 260,580 |
| Apr 9, 2026 | 3.63 | 3.84 | 2.95 | 3.54 | 3.54 | -9.16% | 372,112 |
| Apr 8, 2026 | 4.80 | 4.96 | 3.47 | 3.90 | 3.90 | -22.59% | 93,301 |
| Apr 7, 2026 | 5.16 | 5.43 | 4.64 | 5.03 | 5.03 | -2.50% | 61,079 |
| Apr 6, 2026 | 5.40 | 5.47 | 5.15 | 5.16 | 5.16 | -2.60% | 19,689 |
| Apr 2, 2026 | 6.03 | 6.03 | 5.10 | 5.30 | 5.30 | -10.40% | 16,256 |
| Apr 1, 2026 | 5.70 | 6.30 | 5.64 | 5.92 | 5.92 | 3.14% | 9,102 |
| Mar 31, 2026 | 6.33 | 6.33 | 5.45 | 5.74 | 5.74 | -0.73% | 13,277 |
| Mar 30, 2026 | 6.21 | 6.43 | 5.78 | 5.78 | 5.78 | -5.36% | 5,372 |
| Mar 27, 2026 | 6.24 | 6.63 | 6.00 | 6.11 | 6.11 | -5.00% | 10,159 |
| Mar 26, 2026 | 6.60 | 6.60 | 6.27 | 6.43 | 6.43 | -2.01% | 6,030 |
| Mar 25, 2026 | 6.39 | 6.89 | 6.39 | 6.56 | 6.56 | -1.49% | 5,829 |
| Mar 24, 2026 | 6.40 | 6.84 | 6.40 | 6.66 | 6.66 | 3.11% | 7,117 |
| Mar 23, 2026 | 6.06 | 6.84 | 6.06 | 6.46 | 6.46 | 2.97% | 7,844 |
| Mar 20, 2026 | 6.40 | 6.40 | 6.15 | 6.27 | 6.27 | 0.63% | 4,109 |
| Mar 19, 2026 | 6.30 | 6.30 | 6.03 | 6.23 | 6.23 | 0.14% | 2,955 |
| Mar 18, 2026 | 6.30 | 6.73 | 6.16 | 6.22 | 6.22 | -4.86% | 10,118 |
| Mar 17, 2026 | 6.45 | 6.95 | 6.30 | 6.54 | 6.54 | 1.40% | 13,564 |
| Mar 16, 2026 | 6.78 | 6.87 | 6.30 | 6.45 | 6.45 | -0.28% | 6,227 |
| Mar 13, 2026 | 6.60 | 6.84 | 6.30 | 6.47 | 6.47 | 0.61% | 5,072 |
| Mar 12, 2026 | 6.48 | 6.60 | 6.30 | 6.43 | 6.43 | -1.38% | 4,266 |
| Mar 11, 2026 | 6.51 | 6.91 | 6.30 | 6.52 | 6.52 | 0.18% | 12,431 |
| Mar 10, 2026 | 6.60 | 6.65 | 6.30 | 6.51 | 6.51 | 4.99% | 10,496 |
| Mar 9, 2026 | 6.60 | 6.62 | 6.01 | 6.20 | 6.20 | 2.89% | 13,392 |
| Mar 6, 2026 | 6.30 | 6.37 | 6.00 | 6.02 | 6.02 | -4.56% | 8,471 |