Trident Digital Tech Holdings Ltd (TDTH)
NASDAQ: TDTH · Real-Time Price · USD
0.5969
-0.0431 (-6.73%)
At close: Oct 27, 2026, 4:00 PM EDT
0.5248
-0.0721 (-12.08%)
After-hours: Oct 27, 2026, 6:20 PM EDT
TDTH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 0.67 | 0.67 | 0.56 | 0.60 | 0.60 | -6.73% | 30,762 |
| Oct 26, 2026 | 0.67 | 0.67 | 0.64 | 0.64 | 0.64 | -4.63% | 21,147 |
| Oct 23, 2026 | 0.71 | 0.75 | 0.67 | 0.67 | 0.67 | -8.07% | 35,649 |
| Oct 22, 2026 | 0.74 | 0.79 | 0.70 | 0.73 | 0.73 | -7.58% | 110,377 |
| Oct 21, 2026 | 0.80 | 0.89 | 0.75 | 0.79 | 0.79 | -4.84% | 102,430 |
| Oct 20, 2026 | 0.71 | 0.88 | 0.68 | 0.83 | 0.83 | 12.19% | 495,607 |
| Oct 19, 2026 | 0.81 | 0.81 | 0.72 | 0.74 | 0.74 | -8.11% | 59,949 |
| Oct 16, 2026 | 0.80 | 0.91 | 0.80 | 0.81 | 0.81 | -2.99% | 175,882 |
| Oct 15, 2026 | 0.86 | 0.91 | 0.83 | 0.83 | 0.83 | -2.34% | 16,974 |
| Oct 14, 2026 | 0.92 | 0.99 | 0.82 | 0.85 | 0.85 | -8.20% | 81,545 |
| Oct 13, 2026 | 0.92 | 0.96 | 0.91 | 0.93 | 0.93 | -3.57% | 17,858 |
| Oct 12, 2026 | 0.98 | 0.98 | 0.91 | 0.96 | 0.96 | 1.12% | 14,110 |
| Oct 9, 2026 | 0.88 | 0.96 | 0.81 | 0.95 | 0.95 | 6.66% | 76,342 |
| Oct 8, 2026 | 1.01 | 1.01 | 0.89 | 0.89 | 0.89 | -12.74% | 36,839 |
| Oct 7, 2026 | 0.95 | 1.07 | 0.95 | 1.02 | 1.02 | 4.61% | 22,528 |
| Oct 6, 2026 | 0.96 | 1.00 | 0.92 | 0.98 | 0.98 | 2.64% | 33,525 |
| Oct 5, 2026 | 1.00 | 1.00 | 0.85 | 0.95 | 0.95 | -3.07% | 50,509 |
| Oct 2, 2026 | 1.00 | 1.06 | 0.93 | 0.98 | 0.98 | -2.96% | 59,273 |
| Oct 1, 2026 | 1.02 | 1.07 | 1.00 | 1.01 | 1.01 | -1.94% | 19,117 |
| Sep 30, 2026 | 1.04 | 1.20 | 1.01 | 1.03 | 1.03 | -9.65% | 105,010 |
| Sep 29, 2026 | 0.89 | 1.40 | 0.68 | 1.14 | 1.14 | 2.70% | 1,106,799 |
| Sep 28, 2026 | 1.48 | 1.50 | 1.06 | 1.11 | 1.11 | -23.97% | 225,233 |
| Sep 25, 2026 | 1.87 | 1.87 | 1.45 | 1.46 | 1.46 | -23.56% | 125,634 |
| Sep 24, 2026 | 1.90 | 1.98 | 1.75 | 1.91 | 1.91 | 2.14% | 54,705 |
| Sep 23, 2026 | 1.75 | 1.90 | 1.75 | 1.87 | 1.87 | 7.78% | 23,406 |
| Sep 22, 2026 | 1.67 | 1.79 | 1.67 | 1.74 | 1.74 | -0.86% | 18,257 |
| Sep 21, 2026 | 1.69 | 1.79 | 1.64 | 1.75 | 1.75 | 2.94% | 26,880 |
| Sep 18, 2026 | 1.81 | 1.82 | 1.69 | 1.70 | 1.70 | -7.10% | 14,999 |
| Sep 17, 2026 | 1.56 | 1.85 | 1.56 | 1.83 | 1.83 | 6.39% | 104,670 |
| Sep 16, 2026 | 1.66 | 1.73 | 1.60 | 1.72 | 1.72 | 2.38% | 7,167 |
| Sep 15, 2026 | 1.73 | 1.74 | 1.62 | 1.68 | 1.68 | -2.04% | 37,463 |
| Sep 14, 2026 | 1.65 | 1.75 | 1.61 | 1.72 | 1.72 | 2.08% | 47,877 |
| Sep 11, 2026 | 1.60 | 1.68 | 1.51 | 1.68 | 1.68 | 1.82% | 42,320 |
| Sep 10, 2026 | 1.55 | 1.67 | 1.55 | 1.65 | 1.65 | -2.94% | 76,556 |
| Sep 9, 2026 | 1.86 | 1.92 | 1.70 | 1.70 | 1.70 | -8.11% | 921,731 |
| Sep 8, 2026 | 1.91 | 1.91 | 1.83 | 1.85 | 1.85 | -2.12% | 12,414 |
| Sep 4, 2026 | 1.80 | 1.90 | 1.80 | 1.89 | 1.89 | 2.72% | 29,472 |
| Sep 3, 2026 | 1.78 | 1.87 | 1.75 | 1.84 | 1.84 | 4.55% | 39,519 |
| Sep 2, 2026 | 1.81 | 1.86 | 1.75 | 1.76 | 1.76 | -2.22% | 38,460 |
| Sep 1, 2026 | 1.83 | 1.86 | 1.80 | 1.80 | 1.80 | -1.64% | 13,942 |
| Aug 31, 2026 | 1.89 | 1.90 | 1.80 | 1.83 | 1.83 | -3.43% | 22,030 |
| Aug 28, 2026 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | -3.32% | 9,525 |
| Aug 27, 2026 | 2.00 | 2.05 | 1.95 | 1.96 | 1.96 | -2.10% | 21,140 |
| Aug 26, 2026 | 1.97 | 2.09 | 1.96 | 2.00 | 2.00 | -0.65% | 16,013 |
| Aug 25, 2026 | 1.88 | 2.17 | 1.88 | 2.02 | 2.02 | 6.05% | 26,410 |
| Aug 24, 2026 | 1.88 | 1.96 | 1.82 | 1.90 | 1.90 | 1.60% | 17,877 |
| Aug 21, 2026 | 1.85 | 1.98 | 1.82 | 1.87 | 1.87 | 1.63% | 32,685 |
| Aug 20, 2026 | 1.85 | 1.90 | 1.81 | 1.84 | 1.84 | -6.12% | 39,084 |
| Aug 19, 2026 | 2.00 | 2.10 | 1.80 | 1.96 | 1.96 | -4.39% | 223,214 |
| Aug 18, 2026 | 1.88 | 2.48 | 1.88 | 2.05 | 2.05 | 6.22% | 619,953 |