Trident Digital Tech Holdings Ltd (TDTH)
NASDAQ: TDTH · Real-Time Price · USD
1.003
+0.113 (12.70%)
Sep 18, 2025, 3:20 PM EDT - Market open
TDTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 0.93 | 1.05 | 0.93 | 0.98 | - | 10.11% | 739,917 |
| Sep 17, 2025 | 0.92 | 0.93 | 0.85 | 0.89 | 0.89 | -3.64% | 363,980 |
| Sep 16, 2025 | 0.97 | 0.98 | 0.90 | 0.92 | 0.92 | -3.01% | 374,788 |
| Sep 15, 2025 | 1.04 | 1.07 | 0.91 | 0.95 | 0.95 | -9.30% | 733,824 |
| Sep 12, 2025 | 1.08 | 1.08 | 1.01 | 1.05 | 1.05 | -1.87% | 491,152 |
| Sep 11, 2025 | 1.16 | 1.16 | 0.96 | 1.07 | 1.07 | -6.96% | 2,008,965 |
| Sep 10, 2025 | 1.06 | 1.24 | 1.06 | 1.15 | 1.15 | 16.81% | 2,456,720 |
| Sep 9, 2025 | 0.94 | 1.10 | 0.91 | 0.98 | 0.98 | 11.89% | 2,302,698 |
| Sep 8, 2025 | 0.77 | 0.90 | 0.77 | 0.88 | 0.88 | 16.24% | 1,171,439 |
| Sep 5, 2025 | 0.67 | 0.76 | 0.63 | 0.76 | 0.76 | 17.18% | 364,075 |
| Sep 4, 2025 | 0.69 | 0.69 | 0.60 | 0.65 | 0.65 | -1.78% | 238,446 |
| Sep 3, 2025 | 0.69 | 0.71 | 0.64 | 0.66 | 0.66 | -4.68% | 201,423 |
| Sep 2, 2025 | 0.72 | 0.74 | 0.67 | 0.69 | 0.69 | -5.41% | 394,506 |
| Aug 29, 2025 | 0.72 | 0.75 | 0.71 | 0.73 | 0.73 | -0.12% | 294,633 |
| Aug 28, 2025 | 0.75 | 0.78 | 0.71 | 0.73 | 0.73 | 1.36% | 409,230 |
| Aug 27, 2025 | 0.73 | 0.80 | 0.70 | 0.72 | 0.72 | 2.96% | 521,874 |
| Aug 26, 2025 | 0.70 | 0.74 | 0.69 | 0.70 | 0.70 | -0.96% | 364,878 |
| Aug 25, 2025 | 0.80 | 0.80 | 0.67 | 0.71 | 0.71 | -10.99% | 1,416,809 |
| Aug 22, 2025 | 0.87 | 0.88 | 0.77 | 0.79 | 0.79 | -6.71% | 1,225,752 |
| Aug 21, 2025 | 0.93 | 0.93 | 0.82 | 0.85 | 0.85 | -7.66% | 795,566 |
| Aug 20, 2025 | 0.88 | 0.92 | 0.86 | 0.92 | 0.92 | 4.35% | 453,307 |
| Aug 19, 2025 | 0.90 | 0.92 | 0.85 | 0.88 | 0.88 | 1.25% | 453,240 |
| Aug 18, 2025 | 0.97 | 0.97 | 0.87 | 0.87 | 0.87 | -9.50% | 989,177 |
| Aug 15, 2025 | 0.97 | 0.97 | 0.89 | 0.96 | 0.96 | 1.80% | 543,175 |
| Aug 14, 2025 | 0.98 | 0.98 | 0.89 | 0.95 | 0.95 | -2.27% | 955,767 |
| Aug 13, 2025 | 0.86 | 0.98 | 0.86 | 0.97 | 0.97 | 18.19% | 1,419,706 |
| Aug 12, 2025 | 0.92 | 0.97 | 0.75 | 0.82 | 0.82 | -8.80% | 1,577,802 |
| Aug 11, 2025 | 1.14 | 1.18 | 0.88 | 0.90 | 0.90 | -17.52% | 1,843,384 |
| Aug 8, 2025 | 1.40 | 1.41 | 1.08 | 1.09 | 1.09 | -9.17% | 2,407,781 |
| Aug 7, 2025 | 1.25 | 1.36 | 1.11 | 1.20 | 1.20 | -1.64% | 1,356,731 |
| Aug 6, 2025 | 1.17 | 1.27 | 1.12 | 1.22 | 1.22 | 5.17% | 658,840 |
| Aug 5, 2025 | 1.26 | 1.35 | 1.11 | 1.16 | 1.16 | -10.08% | 906,010 |
| Aug 4, 2025 | 1.30 | 1.35 | 1.26 | 1.29 | 1.29 | 0.78% | 686,846 |
| Aug 1, 2025 | 1.46 | 1.56 | 1.22 | 1.28 | 1.28 | -12.93% | 1,078,183 |
| Jul 31, 2025 | 1.41 | 1.62 | 1.39 | 1.47 | 1.47 | 5.00% | 1,143,144 |
| Jul 30, 2025 | 1.36 | 1.45 | 1.29 | 1.40 | 1.40 | 3.70% | 893,504 |
| Jul 29, 2025 | 1.49 | 1.52 | 1.22 | 1.35 | 1.35 | -6.90% | 1,719,060 |
| Jul 28, 2025 | 1.28 | 1.48 | 1.26 | 1.45 | 1.45 | 8.21% | 2,021,817 |
| Jul 25, 2025 | 1.35 | 1.54 | 1.19 | 1.34 | 1.34 | -0.74% | 2,801,541 |
| Jul 24, 2025 | 1.33 | 1.73 | 1.12 | 1.35 | 1.35 | -25.41% | 7,898,195 |
| Jul 23, 2025 | 1.95 | 2.05 | 1.33 | 1.81 | 1.81 | -19.20% | 6,982,614 |
| Jul 22, 2025 | 2.23 | 2.68 | 1.86 | 2.24 | 2.24 | 12.00% | 14,227,106 |
| Jul 21, 2025 | 1.66 | 2.10 | 1.66 | 2.00 | 2.00 | 39.86% | 14,013,272 |
| Jul 18, 2025 | 1.22 | 1.70 | 1.18 | 1.43 | 1.43 | 36.19% | 25,164,209 |
| Jul 17, 2025 | 1.05 | 1.11 | 0.88 | 1.05 | 1.05 | 20.83% | 12,801,298 |
| Jul 16, 2025 | 0.75 | 1.35 | 0.73 | 0.87 | 0.87 | 19.86% | 39,979,964 |
| Jul 15, 2025 | 0.44 | 0.77 | 0.42 | 0.73 | 0.73 | 59.03% | 26,735,478 |
| Jul 14, 2025 | 0.42 | 0.50 | 0.41 | 0.46 | 0.46 | 19.19% | 8,444,241 |
| Jul 11, 2025 | 0.43 | 0.59 | 0.36 | 0.38 | 0.38 | -4.14% | 24,133,022 |
| Jul 10, 2025 | 0.32 | 0.42 | 0.32 | 0.40 | 0.40 | 16.87% | 5,219,206 |