Trident Digital Tech Holdings Ltd (TDTH)
NASDAQ: TDTH · Real-Time Price · USD
0.2383
-0.0106 (-4.26%)
At close: Jun 20, 2025, 4:00 PM
0.2371
-0.0012 (-0.50%)
After-hours: Jun 20, 2025, 7:55 PM EDT

TDTH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 20250.240.260.240.240.24-4.24%2,335,271
Jun 18, 20250.260.270.240.250.25-11.06%3,386,517
Jun 17, 20250.290.320.260.280.2814.44%47,762,639
Jun 16, 20250.250.350.210.240.2415.88%62,043,652
Jun 13, 20250.210.230.200.210.21-5.47%7,132,867
Jun 12, 20250.390.400.170.220.22-30.29%45,431,940
Jun 11, 20250.320.340.310.320.32-1.78%211,006
Jun 10, 20250.350.350.310.330.33-4.68%140,142
Jun 9, 20250.340.350.340.340.341.94%175,278
Jun 6, 20250.350.360.330.340.34-5.68%553,250
Jun 5, 20250.360.380.350.360.36-1.74%256,281
Jun 4, 20250.370.380.350.360.36-3.44%473,981
Jun 3, 20250.350.380.350.370.3712.58%689,662
Jun 2, 20250.330.430.330.330.330.30%3,596,536
May 30, 20250.330.330.310.330.337.79%1,157,666
May 29, 20250.290.330.290.310.317.65%1,105,683
May 28, 20250.280.300.270.290.291.10%501,816
May 27, 20250.260.300.260.280.2812.21%2,292,173
May 23, 20250.230.260.230.250.258.80%1,747,586
May 22, 20250.230.240.220.230.232.48%441,942
May 21, 20250.240.240.220.230.23-4.76%251,396
May 20, 20250.230.250.230.240.24-0.59%379,854
May 19, 20250.220.250.220.240.248.59%797,634
May 16, 20250.240.240.220.220.221.85%366,297
May 15, 20250.240.240.220.220.22-9.92%829,326
May 14, 20250.240.240.230.240.24-2.20%210,737
May 13, 20250.240.250.230.250.254.34%904,544
May 12, 20250.240.250.220.240.246.77%803,542
May 9, 20250.230.230.220.220.22-0.32%339,229
May 8, 20250.220.230.200.220.22-2.46%1,065,465
May 7, 20250.240.240.220.230.23-4.97%740,089
May 6, 20250.250.250.240.240.240.42%861,124
May 5, 20250.260.260.240.240.24-4.24%484,105
May 2, 20250.260.260.250.250.25-6.53%721,904
May 1, 20250.250.280.240.270.279.96%1,458,958
Apr 30, 20250.240.250.240.240.24-0.66%373,975
Apr 29, 20250.250.250.240.240.24-6.30%838,669
Apr 28, 20250.230.270.230.260.264.56%1,607,338
Apr 25, 20250.270.270.230.250.25-4.99%9,436,046
Apr 24, 20250.260.290.250.260.264.24%2,303,989
Apr 23, 20250.230.270.230.250.257.30%998,742
Apr 22, 20250.230.250.230.230.233.51%927,391
Apr 21, 20250.220.240.220.230.23-3.84%297,814
Apr 17, 20250.220.240.220.230.232.00%292,369
Apr 16, 20250.240.250.220.230.23-3.37%535,930
Apr 15, 20250.240.250.240.240.24-2.14%619,012
Apr 14, 20250.240.260.240.240.24-0.45%506,421
Apr 11, 20250.240.250.230.240.240.79%206,440
Apr 10, 20250.230.240.230.240.246.10%401,155
Apr 9, 20250.250.250.220.230.23-12.31%1,041,351