Trident Digital Tech Holdings Ltd (TDTH)

NASDAQ: TDTH · Real-Time Price · USD

Compare

0.4710

-0.0724 (-13.32%)

At close: Jan 7, 2026, 4:00 PM EST

0.5100

+0.0390 (8.28%)

After-hours: Jan 7, 2026, 6:44 PM EST

TDTH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	0.55	0.56	0.46	0.47	0.47	-13.32%	550,569
Jan 6, 2026	0.51	0.65	0.46	0.54	0.54	15.13%	2,215,797
Jan 5, 2026	0.36	0.54	0.36	0.47	0.47	33.71%	6,334,318
Jan 2, 2026	0.31	0.37	0.31	0.35	0.35	17.63%	365,497
Dec 31, 2025	0.31	0.33	0.29	0.30	0.30	-4.12%	361,568
Dec 30, 2025	0.34	0.36	0.31	0.31	0.31	2.96%	285,787
Dec 29, 2025	0.36	0.36	0.30	0.30	0.30	-14.37%	488,113
Dec 26, 2025	0.42	0.42	0.35	0.36	0.36	-10.13%	60,229
Dec 24, 2025	0.37	0.42	0.37	0.40	0.40	3.35%	27,555
Dec 23, 2025	0.40	0.42	0.35	0.38	0.38	-4.47%	74,107
Dec 22, 2025	0.40	0.42	0.40	0.40	0.40	2.93%	115,890
Dec 19, 2025	0.35	0.41	0.34	0.39	0.39	11.28%	632,883
Dec 18, 2025	0.41	0.42	0.32	0.35	0.35	-14.83%	693,181
Dec 17, 2025	0.43	0.44	0.41	0.41	0.41	-3.82%	121,450
Dec 16, 2025	0.41	0.46	0.41	0.43	0.43	-4.99%	104,237
Dec 15, 2025	0.52	0.54	0.40	0.45	0.45	-17.30%	441,080
Dec 12, 2025	0.58	0.58	0.54	0.54	0.54	-4.56%	68,204
Dec 11, 2025	0.61	0.62	0.52	0.57	0.57	-7.83%	124,954
Dec 10, 2025	0.57	0.63	0.57	0.62	0.62	3.20%	55,064
Dec 9, 2025	0.58	0.61	0.51	0.60	0.60	0.27%	233,169
Dec 8, 2025	0.58	0.60	0.51	0.60	0.60	-0.38%	116,527
Dec 5, 2025	0.57	0.60	0.54	0.60	0.60	8.82%	77,681
Dec 4, 2025	0.56	0.56	0.53	0.55	0.55	-4.53%	78,736
Dec 3, 2025	0.57	0.58	0.54	0.58	0.58	0.02%	94,966
Dec 2, 2025	0.51	0.58	0.51	0.58	0.58	1.05%	103,949
Dec 1, 2025	0.55	0.57	0.52	0.57	0.57	5.36%	68,909
Nov 28, 2025	0.50	0.56	0.50	0.54	0.54	10.41%	119,162
Nov 26, 2025	0.48	0.51	0.47	0.49	0.49	-0.12%	103,495
Nov 25, 2025	0.49	0.51	0.45	0.49	0.49	0.08%	147,006
Nov 24, 2025	0.54	0.55	0.46	0.49	0.49	-5.55%	184,428
Nov 21, 2025	0.55	0.55	0.50	0.52	0.52	-2.19%	300,766
Nov 20, 2025	0.54	0.56	0.51	0.53	0.53	-3.51%	72,101
Nov 19, 2025	0.57	0.57	0.51	0.55	0.55	1.27%	59,980
Nov 18, 2025	0.56	0.57	0.52	0.54	0.54	-6.38%	158,922
Nov 17, 2025	0.59	0.61	0.55	0.58	0.58	-4.93%	132,534
Nov 14, 2025	0.59	0.65	0.59	0.61	0.61	-8.16%	94,540
Nov 13, 2025	0.69	0.70	0.61	0.66	0.66	-3.49%	118,713
Nov 12, 2025	0.67	0.70	0.65	0.69	0.69	2.75%	75,569
Nov 11, 2025	0.70	0.70	0.65	0.67	0.67	-4.30%	82,594
Nov 10, 2025	0.59	0.70	0.59	0.70	0.70	18.28%	193,230
Nov 7, 2025	0.60	0.60	0.56	0.59	0.59	0.36%	102,390
Nov 6, 2025	0.63	0.66	0.56	0.59	0.59	-3.01%	161,824
Nov 5, 2025	0.56	0.64	0.56	0.61	0.61	7.76%	120,762
Nov 4, 2025	0.65	0.66	0.56	0.56	0.56	-20.51%	309,495
Nov 3, 2025	0.73	0.76	0.67	0.71	0.71	-0.03%	121,142
Oct 31, 2025	0.74	0.74	0.71	0.71	0.71	-2.94%	205,432
Oct 30, 2025	0.77	0.80	0.72	0.73	0.73	-1.68%	97,321
Oct 29, 2025	0.80	0.80	0.73	0.74	0.74	-3.56%	107,975
Oct 28, 2025	0.81	0.81	0.73	0.77	0.77	-3.16%	101,257
Oct 27, 2025	0.81	0.81	0.79	0.80	0.80	-1.36%	90,428