Trident Digital Tech Holdings Ltd (TDTH)
NASDAQ: TDTH · Real-Time Price · USD
0.4050
-0.2044 (-33.54%)
At close: Mar 28, 2025, 4:00 PM
0.4300
+0.0250 (6.17%)
After-hours: Mar 28, 2025, 7:59 PM EDT
TDTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.58 | 0.60 | 0.40 | 0.41 | 0.41 | -33.54% | 4,657,153 |
| 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 |
| Mar 19, 2025 | 1.20 | 1.20 | 0.99 | 1.01 | 1.01 | -13.68% | 91,797 |
| Mar 18, 2025 | 1.20 | 1.30 | 1.13 | 1.17 | 1.17 | -2.50% | 202,758 |
| Mar 17, 2025 | 0.90 | 1.20 | 0.90 | 1.20 | 1.20 | 22.45% | 256,461 |
| Mar 14, 2025 | 0.91 | 0.99 | 0.85 | 0.98 | 0.98 | 6.94% | 132,793 |
| Mar 13, 2025 | 0.81 | 0.93 | 0.76 | 0.92 | 0.92 | 14.68% | 302,068 |
| Mar 12, 2025 | 0.73 | 0.80 | 0.72 | 0.80 | 0.80 | 10.97% | 112,050 |
| Mar 11, 2025 | 0.71 | 0.75 | 0.69 | 0.72 | 0.72 | 6.21% | 149,856 |
| Mar 10, 2025 | 0.60 | 0.71 | 0.60 | 0.68 | 0.68 | 5.94% | 43,443 |
| Mar 7, 2025 | 0.61 | 0.66 | 0.61 | 0.64 | 0.64 | 4.58% | 39,572 |
| Mar 6, 2025 | 0.63 | 0.64 | 0.57 | 0.61 | 0.61 | 7.16% | 107,066 |
| Mar 5, 2025 | 0.58 | 0.63 | 0.53 | 0.57 | 0.57 | 0.25% | 112,579 |
| Mar 4, 2025 | 0.55 | 0.58 | 0.55 | 0.57 | 0.57 | -0.71% | 61,927 |
| Mar 3, 2025 | 0.55 | 0.58 | 0.55 | 0.57 | 0.57 | -1.08% | 58,256 |
| Feb 28, 2025 | 0.56 | 0.62 | 0.55 | 0.58 | 0.58 | -0.97% | 26,159 |
| Feb 27, 2025 | 0.58 | 0.63 | 0.56 | 0.59 | 0.59 | -1.82% | 44,839 |
| Feb 26, 2025 | 0.56 | 0.64 | 0.55 | 0.60 | 0.60 | 1.10% | 41,330 |
| Feb 25, 2025 | 0.68 | 0.68 | 0.51 | 0.59 | 0.59 | -11.13% | 84,371 |
| Feb 24, 2025 | 0.70 | 0.70 | 0.66 | 0.66 | 0.66 | -5.99% | 43,583 |
| Feb 21, 2025 | 0.69 | 0.74 | 0.69 | 0.71 | 0.71 | -0.66% | 74,802 |
| Feb 20, 2025 | 0.70 | 0.74 | 0.68 | 0.71 | 0.71 | -0.14% | 60,294 |
| Feb 19, 2025 | 0.70 | 0.75 | 0.69 | 0.71 | 0.71 | 1.18% | 65,721 |
| Feb 18, 2025 | 0.68 | 0.72 | 0.66 | 0.70 | 0.70 | 6.46% | 261,006 |
| Feb 14, 2025 | 0.67 | 0.72 | 0.65 | 0.66 | 0.66 | -2.45% | 1,506,499 |
| Feb 13, 2025 | 0.74 | 0.74 | 0.67 | 0.68 | 0.68 | -8.81% | 191,977 |
| Feb 12, 2025 | 0.74 | 0.80 | 0.71 | 0.74 | 0.74 | 2.50% | 62,296 |
| Feb 11, 2025 | 0.83 | 0.85 | 0.70 | 0.73 | 0.73 | -12.12% | 200,988 |
| Feb 10, 2025 | 0.86 | 0.90 | 0.80 | 0.83 | 0.83 | -3.51% | 149,312 |
| Feb 7, 2025 | 0.85 | 0.90 | 0.80 | 0.86 | 0.86 | 0.47% | 184,228 |
| Feb 6, 2025 | 0.87 | 0.89 | 0.79 | 0.85 | 0.85 | 1.31% | 498,539 |
| Feb 5, 2025 | 0.97 | 0.97 | 0.83 | 0.84 | 0.84 | -8.70% | 143,158 |
| Feb 4, 2025 | 0.75 | 0.99 | 0.73 | 0.92 | 0.92 | 17.57% | 730,966 |
| Feb 3, 2025 | 1.02 | 1.05 | 0.67 | 0.78 | 0.78 | -32.54% | 1,172,675 |
| Jan 31, 2025 | 1.60 | 2.15 | 0.90 | 1.16 | 1.16 | 22.11% | 24,845,084 |
| Jan 30, 2025 | 2.24 | 3.89 | 0.90 | 0.95 | 0.95 | -61.54% | 2,039,400 |
| Jan 29, 2025 | 2.30 | 2.64 | 2.05 | 2.47 | 2.47 | 5.11% | 419,430 |
| Jan 28, 2025 | 2.55 | 2.60 | 2.35 | 2.35 | 2.35 | -3.17% | 331,211 |
| Jan 27, 2025 | 2.07 | 2.48 | 2.00 | 2.43 | 2.43 | 13.94% | 375,802 |
| Jan 24, 2025 | 1.92 | 2.28 | 1.92 | 2.13 | 2.13 | 6.50% | 379,617 |
| Jan 23, 2025 | 2.85 | 2.85 | 1.96 | 2.00 | 2.00 | -27.27% | 575,749 |
| Jan 22, 2025 | 2.17 | 2.88 | 2.12 | 2.75 | 2.75 | 27.91% | 384,497 |
| Jan 21, 2025 | 2.16 | 2.22 | 2.15 | 2.15 | 2.15 | -1.96% | 15,021 |
| Jan 17, 2025 | 2.15 | 2.22 | 2.09 | 2.19 | 2.19 | 3.44% | 33,853 |
| Jan 16, 2025 | 2.14 | 2.18 | 2.02 | 2.12 | 2.12 | 2.91% | 9,427 |