Trident Digital Tech Holdings Ltd (TDTH)
NASDAQ: TDTH · Real-Time Price · USD
0.3320
+0.0240 (7.79%)
At close: May 30, 2025, 4:00 PM
0.3330
+0.0010 (0.30%)
Pre-market: Jun 2, 2025, 9:00 AM EDT
TDTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 0.33 | 0.33 | 0.31 | 0.33 | 0.33 | 7.79% | 1,142,470 |
| May 29, 2025 | 0.29 | 0.33 | 0.29 | 0.31 | 0.31 | 7.65% | 1,105,683 |
| May 28, 2025 | 0.28 | 0.30 | 0.27 | 0.29 | 0.29 | 1.10% | 501,816 |
| May 27, 2025 | 0.26 | 0.30 | 0.26 | 0.28 | 0.28 | 12.21% | 2,292,173 |
| May 23, 2025 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | 8.80% | 1,747,586 |
| May 22, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 2.48% | 441,942 |
| May 21, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.76% | 251,396 |
| May 20, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | -0.59% | 379,854 |
| May 19, 2025 | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | 8.59% | 797,634 |
| May 16, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | 1.85% | 366,297 |
| May 15, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -9.92% | 829,326 |
| May 14, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.20% | 210,737 |
| May 13, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 4.34% | 904,544 |
| May 12, 2025 | 0.24 | 0.25 | 0.22 | 0.24 | 0.24 | 6.77% | 803,542 |
| May 9, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.32% | 339,229 |
| May 8, 2025 | 0.22 | 0.23 | 0.20 | 0.22 | 0.22 | -2.46% | 1,065,465 |
| May 7, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.97% | 740,089 |
| May 6, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 0.42% | 861,124 |
| May 5, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -4.24% | 484,105 |
| May 2, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -6.53% | 721,904 |
| May 1, 2025 | 0.25 | 0.28 | 0.24 | 0.27 | 0.27 | 9.96% | 1,458,958 |
| Apr 30, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -0.66% | 373,975 |
| Apr 29, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -6.30% | 838,669 |
| Apr 28, 2025 | 0.23 | 0.27 | 0.23 | 0.26 | 0.26 | 4.56% | 1,607,338 |
| Apr 25, 2025 | 0.27 | 0.27 | 0.23 | 0.25 | 0.25 | -4.99% | 9,436,046 |
| Apr 24, 2025 | 0.26 | 0.29 | 0.25 | 0.26 | 0.26 | 4.24% | 2,303,989 |
| Apr 23, 2025 | 0.23 | 0.27 | 0.23 | 0.25 | 0.25 | 7.30% | 998,742 |
| Apr 22, 2025 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | 3.51% | 927,391 |
| Apr 21, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | -3.84% | 297,814 |
| Apr 17, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 2.00% | 292,369 |
| Apr 16, 2025 | 0.24 | 0.25 | 0.22 | 0.23 | 0.23 | -3.37% | 535,930 |
| Apr 15, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.14% | 619,012 |
| Apr 14, 2025 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | -0.45% | 506,421 |
| Apr 11, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 0.79% | 206,440 |
| Apr 10, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 6.10% | 401,155 |
| Apr 9, 2025 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -12.31% | 1,041,351 |
| Apr 8, 2025 | 0.28 | 0.28 | 0.24 | 0.26 | 0.26 | 1.17% | 1,679,008 |
| Apr 7, 2025 | 0.20 | 0.26 | 0.20 | 0.26 | 0.26 | 17.89% | 3,050,876 |
| Apr 4, 2025 | 0.23 | 0.24 | 0.20 | 0.22 | 0.22 | -0.64% | 3,739,386 |
| Apr 3, 2025 | 0.23 | 0.29 | 0.21 | 0.22 | 0.22 | -5.14% | 7,883,782 |
| Apr 2, 2025 | 0.30 | 0.31 | 0.23 | 0.23 | 0.23 | -22.54% | 2,727,694 |
| Apr 1, 2025 | 0.35 | 0.38 | 0.29 | 0.30 | 0.30 | -13.69% | 2,992,714 |
| Mar 31, 2025 | 0.42 | 0.42 | 0.34 | 0.35 | 0.35 | -14.58% | 1,989,046 |
| Mar 28, 2025 | 0.58 | 0.60 | 0.40 | 0.41 | 0.41 | -33.54% | 4,877,605 |
| Mar 27, 2025 | 1.87 | 1.95 | 0.51 | 0.61 | 0.61 | -59.64% | 44,852,908 |
| Mar 26, 2025 | 1.47 | 1.58 | 1.47 | 1.51 | 1.51 | 7.09% | 162,797 |
| Mar 25, 2025 | 1.44 | 1.51 | 1.34 | 1.41 | 1.41 | 0.71% | 94,617 |
| Mar 24, 2025 | 1.42 | 1.44 | 1.25 | 1.40 | 1.40 | 1.67% | 262,742 |
| Mar 21, 2025 | 1.27 | 1.40 | 1.12 | 1.38 | 1.38 | 16.69% | 366,605 |
| Mar 20, 2025 | 1.15 | 1.57 | 1.10 | 1.18 | 1.18 | 16.83% | 1,773,507 |