Skip to main content
Trident Digital Tech Holdings Ltd (TDTH)
NASDAQ: TDTH · Real-Time Price · USD
0.706
-0.005 (-0.66%)
At close: Feb 21, 2025, 4:00 PM
0.690
-0.016 (-2.31%)
After-hours: Feb 21, 2025, 7:41 PM EST

TDTH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.690.740.690.710.71-0.66%64,103
Feb 20, 20250.700.740.680.710.71-0.14%60,294
Feb 19, 20250.700.750.690.710.711.18%65,721
Feb 18, 20250.680.720.660.700.706.46%261,006
Feb 14, 20250.670.720.650.660.66-2.45%1,506,499
Feb 13, 20250.740.740.670.680.68-8.81%191,977
Feb 12, 20250.740.800.710.740.742.50%62,296
Feb 11, 20250.830.850.700.730.73-12.12%200,988
Feb 10, 20250.860.900.800.830.83-3.51%149,312
Feb 7, 20250.850.900.800.860.860.47%184,228
Feb 6, 20250.870.890.790.850.851.31%498,539
Feb 5, 20250.970.970.830.840.84-8.70%143,158
Feb 4, 20250.750.990.730.920.9217.57%730,966
Feb 3, 20251.021.050.670.780.78-32.54%1,172,675
Jan 31, 20251.602.150.901.161.1622.11%24,845,084
Jan 30, 20252.243.890.900.950.95-61.54%2,039,400
Jan 29, 20252.302.642.052.472.475.11%419,430
Jan 28, 20252.552.602.352.352.35-3.17%331,211
Jan 27, 20252.072.482.002.432.4313.94%375,802
Jan 24, 20251.922.281.922.132.136.50%379,617
Jan 23, 20252.852.851.962.002.00-27.27%575,749
Jan 22, 20252.172.882.122.752.7527.91%384,497
Jan 21, 20252.162.222.152.152.15-1.96%15,021
Jan 17, 20252.152.222.092.192.193.44%33,853
Jan 16, 20252.142.182.022.122.122.91%9,427
Jan 15, 20252.082.202.002.062.06-0.96%21,256
Jan 14, 20252.162.302.052.082.08-7.14%21,272
Jan 13, 20252.172.382.002.242.2410.34%47,110
Jan 10, 20252.182.192.012.032.03-4.47%7,917
Jan 8, 20252.072.202.052.132.131.67%16,709
Jan 7, 20252.072.262.062.092.09-5.86%9,552
Jan 6, 20252.322.402.112.222.22-2.20%17,679
Jan 3, 20252.302.322.222.272.272.71%6,444
Jan 2, 20252.212.292.102.212.210.27%104,013
Dec 31, 20242.262.312.132.202.205.45%17,761
Dec 30, 20242.242.312.002.092.09-0.95%13,982
Dec 27, 20242.202.382.062.112.11-2.31%48,106
Dec 26, 20242.122.342.042.162.16-6.90%19,042
Dec 24, 20242.172.322.172.322.325.45%8,693
Dec 23, 20242.402.492.202.202.20-10.93%15,764
Dec 20, 20242.422.482.262.472.4710.51%23,255
Dec 19, 20242.202.312.142.242.243.00%12,973
Dec 18, 20242.332.372.152.172.17-3.56%23,218
Dec 17, 20242.182.392.102.252.254.17%12,847
Dec 16, 20242.392.422.152.162.16-6.90%45,162
Dec 13, 20242.332.502.312.322.32-2.93%23,302
Dec 12, 20242.542.702.392.392.39-8.78%35,153
Dec 11, 20242.302.812.212.622.6216.44%113,269
Dec 10, 20242.332.332.112.252.251.81%12,954
Dec 9, 20242.282.382.162.212.21-5.56%22,814
Dec 6, 20242.202.382.202.342.348.84%30,715
Dec 5, 20242.302.362.112.152.15-6.52%21,944
Dec 4, 20242.252.372.042.302.30-0.43%65,495
Dec 3, 20242.682.732.312.312.31-13.48%91,288
Dec 2, 20242.262.852.032.672.670.75%631,052
Nov 29, 20241.853.141.802.652.6543.24%612,452
Nov 27, 20242.182.251.631.851.85-17.78%42,052
Nov 26, 20242.302.302.252.252.25-2.81%2,340
Nov 25, 20242.492.492.052.322.323.81%19,467
Nov 22, 20242.202.502.202.232.232.29%23,503
Nov 21, 20242.352.372.172.182.18-3.11%18,034
Nov 20, 20242.352.432.252.252.25-28,514
Nov 19, 20242.252.392.252.252.251.81%18,571
Nov 18, 20242.202.302.102.212.217.80%13,968
Nov 15, 20242.682.681.862.052.05-18.33%42,374
Nov 14, 20242.702.992.502.512.51-1.95%46,634
Nov 13, 20242.552.772.552.562.561.99%20,900
Nov 12, 20242.632.712.512.512.51-6.17%13,796
Nov 11, 20242.792.802.562.682.681.33%15,051
Nov 8, 20242.672.932.582.642.640.38%58,599
Nov 7, 20242.603.002.542.632.634.78%38,331
Nov 6, 20242.793.002.402.512.51-7.38%44,379
Nov 5, 20242.892.932.682.712.713.04%48,653
Nov 4, 20243.003.002.632.632.63-4.71%22,826
Nov 1, 20243.033.032.762.762.762.22%20,676
Oct 31, 20242.943.022.702.702.70-6.90%55,765
Oct 30, 20242.783.002.712.902.906.62%39,679
Oct 29, 20242.962.962.602.722.72-4.23%32,143
Oct 28, 20242.983.052.672.842.840.35%142,851
Oct 25, 20243.133.142.822.832.83-28,327
Oct 24, 20242.793.422.632.832.837.60%36,367
Oct 23, 20242.812.962.632.632.63-3.31%32,553
Oct 22, 20242.513.032.502.722.722.64%59,657
Oct 21, 20242.832.852.502.652.65-5.36%201,143
Oct 18, 20242.902.992.762.802.80-3.78%14,202
Oct 17, 20242.963.132.852.912.91-3.64%38,461
Oct 16, 20242.963.202.963.023.02-2.89%35,623
Oct 15, 20243.093.182.973.113.111.97%32,645
Oct 14, 20243.153.253.003.053.05-4.98%92,621
Oct 11, 20243.443.443.123.213.21-8.02%23,409
Oct 10, 20243.493.523.233.493.492.35%25,418
Oct 9, 20243.493.523.403.413.410.59%9,020
Oct 8, 20243.373.483.153.393.392.42%225,664
Oct 7, 20243.183.553.183.313.311.85%15,766
Oct 4, 20243.423.523.153.253.251.88%16,808
Oct 3, 20243.483.483.003.193.19-8.33%69,068
Oct 2, 20243.403.693.293.483.48-2.52%15,743
Oct 1, 20243.653.703.483.573.57-6.05%28,641
Sep 30, 20243.803.803.623.803.80-23,756
Sep 27, 20243.623.813.623.803.80-0.52%24,469