Trident Digital Tech Holdings Ltd (TDTH)
NASDAQ: TDTH · Real-Time Price · USD
0.2072
-0.0070 (-3.27%)
Mar 27, 2026, 12:43 PM EDT - Market open
TDTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.01% | 180,905 |
| Mar 25, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | -1.49% | 174,586 |
| Mar 24, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 3.11% | 213,001 |
| Mar 23, 2026 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | 2.97% | 234,589 |
| Mar 20, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.63% | 123,268 |
| Mar 19, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 0.14% | 88,652 |
| Mar 18, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -4.86% | 303,529 |
| Mar 17, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 1.40% | 406,935 |
| Mar 16, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -0.28% | 186,804 |
| Mar 13, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 0.61% | 152,162 |
| Mar 12, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -1.38% | 127,983 |
| Mar 11, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 0.18% | 372,923 |
| Mar 10, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 4.99% | 314,895 |
| Mar 9, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | 2.89% | 401,764 |
| Mar 6, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.56% | 254,119 |
| Mar 5, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | 0.05% | 305,474 |
| Mar 4, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -1.59% | 467,077 |
| Mar 3, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -1.11% | 387,929 |
| Mar 2, 2026 | 0.23 | 0.24 | 0.21 | 0.22 | 0.22 | -5.05% | 631,620 |
| Feb 27, 2026 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | -0.61% | 333,250 |
| Feb 26, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -6.38% | 209,353 |
| Feb 25, 2026 | 0.24 | 0.25 | 0.22 | 0.24 | 0.24 | 7.00% | 200,089 |
| 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% | 190,056 |
| Feb 20, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -1.29% | 67,756 |
| Feb 19, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 1.18% | 360,818 |
| Feb 18, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 4.85% | 424,973 |
| 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 |