Trident Digital Tech Holdings Ltd (TDTH)
NASDAQ: TDTH · Real-Time Price · USD
0.9523
-0.0976 (-9.30%)
At close: Sep 15, 2025, 4:00 PM EDT
0.9198
-0.0325 (-3.41%)
After-hours: Sep 15, 2025, 5:33 PM EDT

TDTH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 20251.041.070.910.92--12.10%642,843
Sep 12, 20251.081.081.011.051.05-1.87%491,152
Sep 11, 20251.161.160.961.071.07-6.96%2,008,965
Sep 10, 20251.061.241.061.151.1516.81%2,456,720
Sep 9, 20250.941.100.910.980.9811.89%2,302,698
Sep 8, 20250.770.900.770.880.8816.24%1,171,439
Sep 5, 20250.670.760.630.760.7617.18%364,075
Sep 4, 20250.690.690.600.650.65-1.78%238,446
Sep 3, 20250.690.710.640.660.66-4.68%201,423
Sep 2, 20250.720.740.670.690.69-5.41%394,506
Aug 29, 20250.720.750.710.730.73-0.12%294,633
Aug 28, 20250.750.780.710.730.731.36%409,230
Aug 27, 20250.730.800.700.720.722.96%521,874
Aug 26, 20250.700.740.690.700.70-0.96%364,878
Aug 25, 20250.800.800.670.710.71-10.99%1,416,809
Aug 22, 20250.870.880.770.790.79-6.71%1,225,752
Aug 21, 20250.930.930.820.850.85-7.66%795,566
Aug 20, 20250.880.920.860.920.924.35%453,307
Aug 19, 20250.900.920.850.880.881.25%453,240
Aug 18, 20250.970.970.870.870.87-9.50%989,177
Aug 15, 20250.970.970.890.960.961.80%543,175
Aug 14, 20250.980.980.890.950.95-2.27%955,767
Aug 13, 20250.860.980.860.970.9718.19%1,419,706
Aug 12, 20250.920.970.750.820.82-8.80%1,577,802
Aug 11, 20251.141.180.880.900.90-17.52%1,843,384
Aug 8, 20251.401.411.081.091.09-9.17%2,407,781
Aug 7, 20251.251.361.111.201.20-1.64%1,356,731
Aug 6, 20251.171.271.121.221.225.17%658,840
Aug 5, 20251.261.351.111.161.16-10.08%906,010
Aug 4, 20251.301.351.261.291.290.78%686,846
Aug 1, 20251.461.561.221.281.28-12.93%1,078,183
Jul 31, 20251.411.621.391.471.475.00%1,143,144
Jul 30, 20251.361.451.291.401.403.70%893,504
Jul 29, 20251.491.521.221.351.35-6.90%1,719,060
Jul 28, 20251.281.481.261.451.458.21%2,021,817
Jul 25, 20251.351.541.191.341.34-0.74%2,801,541
Jul 24, 20251.331.731.121.351.35-25.41%7,898,195
Jul 23, 20251.952.051.331.811.81-19.20%6,982,614
Jul 22, 20252.232.681.862.242.2412.00%14,227,106
Jul 21, 20251.662.101.662.002.0039.86%14,013,272
Jul 18, 20251.221.701.181.431.4336.19%25,164,209
Jul 17, 20251.051.110.881.051.0520.83%12,801,298
Jul 16, 20250.751.350.730.870.8719.86%39,979,964
Jul 15, 20250.440.770.420.730.7359.03%26,735,478
Jul 14, 20250.420.500.410.460.4619.19%8,444,241
Jul 11, 20250.430.590.360.380.38-4.14%24,133,022
Jul 10, 20250.320.420.320.400.4016.87%5,219,206
Jul 9, 20250.280.380.260.340.3427.06%13,336,922
Jul 8, 20250.250.280.250.270.273.35%970,865
Jul 7, 20250.280.280.250.260.26-3.31%1,324,048