Trident Digital Tech Holdings Ltd (TDTH)
NASDAQ: TDTH · Real-Time Price · USD
2.950
+0.030 (1.03%)
At close: Jul 24, 2026, 4:00 PM EDT
2.882
-0.068 (-2.31%)
Pre-market: Jul 27, 2026, 4:06 AM EDT
TDTH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 2.95 | 3.15 | 2.82 | 2.95 | 2.95 | 1.03% | 43,208 |
| Jul 23, 2026 | 3.03 | 3.06 | 2.79 | 2.92 | 2.92 | -3.63% | 42,860 |
| Jul 22, 2026 | 2.78 | 3.07 | 2.78 | 3.03 | 3.03 | 7.83% | 67,354 |
| Jul 21, 2026 | 2.69 | 2.84 | 2.52 | 2.81 | 2.81 | 1.44% | 90,843 |
| Jul 20, 2026 | 2.81 | 2.99 | 2.74 | 2.77 | 2.77 | -2.46% | 54,625 |
| Jul 17, 2026 | 2.56 | 3.05 | 2.40 | 2.84 | 2.84 | 7.58% | 131,459 |
| Jul 16, 2026 | 2.98 | 2.98 | 2.30 | 2.64 | 2.64 | -9.90% | 96,086 |
| Jul 15, 2026 | 2.57 | 3.00 | 2.57 | 2.93 | 2.93 | 16.27% | 309,542 |
| Jul 14, 2026 | 2.53 | 2.64 | 2.27 | 2.52 | 2.52 | -4.55% | 171,096 |
| Jul 13, 2026 | 2.07 | 2.70 | 2.05 | 2.64 | 2.64 | 21.66% | 380,443 |
| Jul 10, 2026 | 2.34 | 2.44 | 1.98 | 2.17 | 2.17 | -16.22% | 522,109 |
| Jul 9, 2026 | 2.17 | 2.78 | 1.84 | 2.59 | 2.59 | 41.53% | 11,182,399 |
| Jul 8, 2026 | 2.03 | 2.12 | 1.76 | 1.83 | 1.83 | -28.52% | 1,686,484 |
| Jul 7, 2026 | 3.00 | 3.16 | 2.37 | 2.56 | 2.56 | 40.66% | 40,403,938 |
| Jul 6, 2026 | 1.50 | 2.34 | 1.46 | 1.82 | 1.82 | 15.92% | 22,537,638 |
| Jul 2, 2026 | 1.57 | 1.67 | 1.55 | 1.57 | 1.57 | -3.09% | 26,534 |
| Jul 1, 2026 | 1.41 | 1.63 | 1.38 | 1.62 | 1.62 | 10.96% | 20,352 |
| Jun 30, 2026 | 1.30 | 1.52 | 1.27 | 1.46 | 1.46 | 2.82% | 371,163 |
| Jun 29, 2026 | 1.41 | 1.43 | 1.31 | 1.42 | 1.42 | -4.70% | 30,826 |
| Jun 26, 2026 | 1.59 | 1.60 | 1.46 | 1.49 | 1.49 | -1.97% | 457,061 |
| Jun 25, 2026 | 1.64 | 1.65 | 1.50 | 1.52 | 1.52 | -2.56% | 23,477 |
| Jun 24, 2026 | 1.84 | 1.84 | 1.49 | 1.56 | 1.56 | -14.29% | 64,306 |
| Jun 23, 2026 | 1.92 | 2.05 | 1.76 | 1.82 | 1.82 | -5.21% | 132,962 |
| Jun 22, 2026 | 2.00 | 2.05 | 1.82 | 1.92 | 1.92 | -9.86% | 54,686 |
| Jun 18, 2026 | 1.85 | 2.25 | 1.74 | 2.13 | 2.13 | 18.33% | 444,892 |
| Jun 17, 2026 | 2.24 | 2.24 | 1.71 | 1.80 | 1.80 | -19.28% | 42,282 |
| Jun 16, 2026 | 2.41 | 2.41 | 2.20 | 2.23 | 2.23 | -5.11% | 16,440 |
| Jun 15, 2026 | 2.49 | 2.63 | 2.30 | 2.35 | 2.35 | -6.75% | 35,690 |
| Jun 12, 2026 | 2.41 | 2.61 | 2.41 | 2.52 | 2.52 | 4.13% | 24,873 |
| Jun 11, 2026 | 2.33 | 2.48 | 2.30 | 2.42 | 2.42 | 3.42% | 20,845 |
| Jun 10, 2026 | 2.30 | 2.55 | 2.30 | 2.34 | 2.34 | 2.63% | 16,255 |
| Jun 9, 2026 | 2.48 | 2.48 | 2.25 | 2.28 | 2.28 | -5.79% | 21,669 |
| Jun 8, 2026 | 2.32 | 2.49 | 2.30 | 2.42 | 2.42 | 2.11% | 21,710 |
| Jun 5, 2026 | 3.07 | 3.07 | 2.37 | 2.37 | 2.37 | -25.00% | 73,883 |
| Jun 4, 2026 | 3.27 | 3.45 | 2.75 | 3.16 | 3.16 | -4.53% | 327,544 |
| Jun 3, 2026 | 3.75 | 3.75 | 3.11 | 3.31 | 3.31 | -12.20% | 95,113 |
| Jun 2, 2026 | 2.83 | 3.94 | 2.76 | 3.77 | 3.77 | 38.60% | 402,968 |
| Jun 1, 2026 | 2.58 | 2.82 | 2.46 | 2.72 | 2.72 | 5.84% | 70,732 |
| May 29, 2026 | 2.99 | 3.09 | 2.51 | 2.57 | 2.57 | -16.01% | 128,900 |
| May 28, 2026 | 2.32 | 3.25 | 2.20 | 3.06 | 3.06 | 25.93% | 372,388 |
| May 27, 2026 | 2.32 | 2.78 | 2.16 | 2.43 | 2.43 | 18.54% | 394,034 |
| May 26, 2026 | 1.86 | 2.19 | 1.73 | 2.05 | 2.05 | 12.33% | 125,832 |
| May 22, 2026 | 1.44 | 1.90 | 1.44 | 1.83 | 1.83 | 29.43% | 242,189 |
| May 21, 2026 | 1.46 | 1.70 | 1.38 | 1.41 | 1.41 | -5.37% | 53,369 |
| May 20, 2026 | 1.61 | 1.73 | 1.30 | 1.49 | 1.49 | -14.37% | 109,162 |
| May 19, 2026 | 1.35 | 1.84 | 1.29 | 1.74 | 1.74 | 24.29% | 609,534 |
| May 18, 2026 | 1.75 | 1.75 | 1.40 | 1.40 | 1.40 | -6.67% | 20,823 |
| May 15, 2026 | 1.50 | 1.65 | 1.46 | 1.50 | 1.50 | -6.25% | 21,356 |
| May 14, 2026 | 1.53 | 1.72 | 1.53 | 1.60 | 1.60 | -0.62% | 14,949 |
| May 13, 2026 | 1.66 | 1.68 | 1.43 | 1.61 | 1.61 | -4.73% | 48,944 |