Trident Digital Tech Holdings Ltd (TDTH)
NASDAQ: TDTH · Real-Time Price · USD
2.470
+0.280 (12.79%)
Dec 20, 2024, 4:00 PM EST - Market closed
TDTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 2.42 | 2.48 | 2.26 | 2.47 | 2.47 | 10.51% | 23,255 |
| Dec 19, 2024 | 2.20 | 2.31 | 2.14 | 2.24 | 2.24 | 3.00% | 12,973 |
| Dec 18, 2024 | 2.33 | 2.37 | 2.15 | 2.17 | 2.17 | -3.56% | 23,218 |
| Dec 17, 2024 | 2.18 | 2.39 | 2.10 | 2.25 | 2.25 | 4.17% | 12,847 |
| Dec 16, 2024 | 2.39 | 2.42 | 2.15 | 2.16 | 2.16 | -6.90% | 45,162 |
| Dec 13, 2024 | 2.33 | 2.50 | 2.31 | 2.32 | 2.32 | -2.93% | 23,302 |
| Dec 12, 2024 | 2.54 | 2.70 | 2.39 | 2.39 | 2.39 | -8.78% | 35,153 |
| Dec 11, 2024 | 2.30 | 2.81 | 2.21 | 2.62 | 2.62 | 16.44% | 113,269 |
| Dec 10, 2024 | 2.33 | 2.33 | 2.11 | 2.25 | 2.25 | 1.81% | 12,954 |
| Dec 9, 2024 | 2.28 | 2.38 | 2.16 | 2.21 | 2.21 | -5.56% | 22,814 |
| Dec 6, 2024 | 2.20 | 2.38 | 2.20 | 2.34 | 2.34 | 8.84% | 30,715 |
| Dec 5, 2024 | 2.30 | 2.36 | 2.11 | 2.15 | 2.15 | -6.52% | 21,944 |
| Dec 4, 2024 | 2.25 | 2.37 | 2.04 | 2.30 | 2.30 | -0.43% | 65,495 |
| Dec 3, 2024 | 2.68 | 2.73 | 2.31 | 2.31 | 2.31 | -13.48% | 91,288 |
| Dec 2, 2024 | 2.26 | 2.85 | 2.03 | 2.67 | 2.67 | 0.75% | 631,052 |
| Nov 29, 2024 | 1.85 | 3.14 | 1.80 | 2.65 | 2.65 | 43.24% | 612,452 |
| Nov 27, 2024 | 2.18 | 2.25 | 1.63 | 1.85 | 1.85 | -17.78% | 42,052 |
| Nov 26, 2024 | 2.30 | 2.30 | 2.25 | 2.25 | 2.25 | -2.81% | 2,340 |
| Nov 25, 2024 | 2.49 | 2.49 | 2.05 | 2.32 | 2.32 | 3.81% | 19,467 |
| Nov 22, 2024 | 2.20 | 2.50 | 2.20 | 2.23 | 2.23 | 2.29% | 23,503 |
| Nov 21, 2024 | 2.35 | 2.37 | 2.17 | 2.18 | 2.18 | -3.11% | 18,034 |
| Nov 20, 2024 | 2.35 | 2.43 | 2.25 | 2.25 | 2.25 | - | 28,514 |
| Nov 19, 2024 | 2.25 | 2.39 | 2.25 | 2.25 | 2.25 | 1.81% | 18,571 |
| Nov 18, 2024 | 2.20 | 2.30 | 2.10 | 2.21 | 2.21 | 7.80% | 13,968 |
| Nov 15, 2024 | 2.68 | 2.68 | 1.86 | 2.05 | 2.05 | -18.33% | 42,374 |
| Nov 14, 2024 | 2.70 | 2.99 | 2.50 | 2.51 | 2.51 | -1.95% | 46,634 |
| Nov 13, 2024 | 2.55 | 2.77 | 2.55 | 2.56 | 2.56 | 1.99% | 20,900 |
| Nov 12, 2024 | 2.63 | 2.71 | 2.51 | 2.51 | 2.51 | -6.17% | 13,796 |
| Nov 11, 2024 | 2.79 | 2.80 | 2.56 | 2.68 | 2.68 | 1.33% | 15,051 |
| Nov 8, 2024 | 2.67 | 2.93 | 2.58 | 2.64 | 2.64 | 0.38% | 58,599 |
| Nov 7, 2024 | 2.60 | 3.00 | 2.54 | 2.63 | 2.63 | 4.78% | 38,331 |
| Nov 6, 2024 | 2.79 | 3.00 | 2.40 | 2.51 | 2.51 | -7.38% | 44,379 |
| Nov 5, 2024 | 2.89 | 2.93 | 2.68 | 2.71 | 2.71 | 3.04% | 48,653 |
| Nov 4, 2024 | 3.00 | 3.00 | 2.63 | 2.63 | 2.63 | -4.71% | 22,826 |
| Nov 1, 2024 | 3.03 | 3.03 | 2.76 | 2.76 | 2.76 | 2.22% | 20,676 |
| Oct 31, 2024 | 2.94 | 3.02 | 2.70 | 2.70 | 2.70 | -6.90% | 55,765 |
| Oct 30, 2024 | 2.78 | 3.00 | 2.71 | 2.90 | 2.90 | 6.62% | 39,679 |
| Oct 29, 2024 | 2.96 | 2.96 | 2.60 | 2.72 | 2.72 | -4.23% | 32,143 |
| Oct 28, 2024 | 2.98 | 3.05 | 2.67 | 2.84 | 2.84 | 0.35% | 142,851 |
| Oct 25, 2024 | 3.13 | 3.14 | 2.82 | 2.83 | 2.83 | - | 28,327 |
| Oct 24, 2024 | 2.79 | 3.42 | 2.63 | 2.83 | 2.83 | 7.60% | 36,367 |
| Oct 23, 2024 | 2.81 | 2.96 | 2.63 | 2.63 | 2.63 | -3.31% | 32,553 |
| Oct 22, 2024 | 2.51 | 3.03 | 2.50 | 2.72 | 2.72 | 2.64% | 59,657 |
| Oct 21, 2024 | 2.83 | 2.85 | 2.50 | 2.65 | 2.65 | -5.36% | 201,143 |
| Oct 18, 2024 | 2.90 | 2.99 | 2.76 | 2.80 | 2.80 | -3.78% | 14,202 |
| Oct 17, 2024 | 2.96 | 3.13 | 2.85 | 2.91 | 2.91 | -3.64% | 38,461 |
| Oct 16, 2024 | 2.96 | 3.20 | 2.96 | 3.02 | 3.02 | -2.89% | 35,623 |
| Oct 15, 2024 | 3.09 | 3.18 | 2.97 | 3.11 | 3.11 | 1.97% | 32,645 |
| Oct 14, 2024 | 3.15 | 3.25 | 3.00 | 3.05 | 3.05 | -4.98% | 92,621 |
| Oct 11, 2024 | 3.44 | 3.44 | 3.12 | 3.21 | 3.21 | -8.02% | 23,409 |
| Oct 10, 2024 | 3.49 | 3.52 | 3.23 | 3.49 | 3.49 | 2.35% | 25,418 |
| Oct 9, 2024 | 3.49 | 3.52 | 3.40 | 3.41 | 3.41 | 0.59% | 9,020 |
| Oct 8, 2024 | 3.37 | 3.48 | 3.15 | 3.39 | 3.39 | 2.42% | 225,664 |
| Oct 7, 2024 | 3.18 | 3.55 | 3.18 | 3.31 | 3.31 | 1.85% | 15,766 |
| Oct 4, 2024 | 3.42 | 3.52 | 3.15 | 3.25 | 3.25 | 1.88% | 16,808 |
| Oct 3, 2024 | 3.48 | 3.48 | 3.00 | 3.19 | 3.19 | -8.33% | 69,068 |
| Oct 2, 2024 | 3.40 | 3.69 | 3.29 | 3.48 | 3.48 | -2.52% | 15,743 |
| Oct 1, 2024 | 3.65 | 3.70 | 3.48 | 3.57 | 3.57 | -6.05% | 28,641 |
| Sep 30, 2024 | 3.80 | 3.80 | 3.62 | 3.80 | 3.80 | - | 23,756 |
| Sep 27, 2024 | 3.62 | 3.81 | 3.62 | 3.80 | 3.80 | -0.52% | 24,469 |
| Sep 26, 2024 | 3.95 | 3.97 | 3.54 | 3.82 | 3.82 | 3.24% | 24,986 |
| Sep 25, 2024 | 3.54 | 3.75 | 3.39 | 3.70 | 3.70 | 4.23% | 30,724 |
| Sep 24, 2024 | 3.22 | 3.86 | 3.20 | 3.55 | 3.55 | 11.29% | 101,211 |
| Sep 23, 2024 | 2.60 | 3.35 | 2.60 | 3.19 | 3.19 | 20.38% | 48,665 |
| Sep 20, 2024 | 2.88 | 2.90 | 2.60 | 2.65 | 2.65 | -9.86% | 36,028 |
| Sep 19, 2024 | 2.92 | 3.39 | 2.81 | 2.94 | 2.94 | -0.68% | 39,337 |
| Sep 18, 2024 | 3.32 | 3.51 | 2.77 | 2.96 | 2.96 | -11.64% | 83,844 |
| Sep 17, 2024 | 3.57 | 3.95 | 3.20 | 3.35 | 3.35 | 2.13% | 352,344 |
| Sep 16, 2024 | 3.84 | 3.84 | 3.00 | 3.28 | 3.28 | -11.35% | 88,057 |
| Sep 13, 2024 | 3.99 | 3.99 | 3.70 | 3.70 | 3.70 | -1.33% | 61,581 |
| Sep 12, 2024 | 3.86 | 3.95 | 3.35 | 3.75 | 3.75 | -5.78% | 122,891 |
| Sep 11, 2024 | 4.22 | 4.47 | 2.50 | 3.98 | 3.98 | 3.92% | 1,442,615 |