Trident Digital Tech Holdings Ltd (TDTH)
NASDAQ: TDTH · Real-Time Price · USD
2.350
-0.170 (-6.75%)
At close: Jun 15, 2026, 4:00 PM EDT
2.580
+0.230 (9.79%)
After-hours: Jun 15, 2026, 7:49 PM EDT
TDTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 2.49 | 2.63 | 2.30 | 2.35 | 2.35 | -6.75% | 31,341 |
| Jun 12, 2026 | 2.41 | 2.61 | 2.41 | 2.52 | 2.52 | 4.13% | 22,600 |
| Jun 11, 2026 | 2.33 | 2.48 | 2.30 | 2.42 | 2.42 | 3.42% | 20,742 |
| Jun 10, 2026 | 2.30 | 2.55 | 2.30 | 2.34 | 2.34 | 2.63% | 14,472 |
| Jun 9, 2026 | 2.48 | 2.48 | 2.25 | 2.28 | 2.28 | -5.79% | 21,651 |
| Jun 8, 2026 | 2.32 | 2.49 | 2.30 | 2.42 | 2.42 | 2.11% | 21,361 |
| Jun 5, 2026 | 3.07 | 3.07 | 2.37 | 2.37 | 2.37 | -25.00% | 67,065 |
| Jun 4, 2026 | 3.27 | 3.45 | 2.75 | 3.16 | 3.16 | -4.53% | 324,872 |
| Jun 3, 2026 | 3.75 | 3.75 | 3.11 | 3.31 | 3.31 | -12.20% | 94,086 |
| Jun 2, 2026 | 2.83 | 3.94 | 2.76 | 3.77 | 3.77 | 38.60% | 376,282 |
| Jun 1, 2026 | 2.58 | 2.82 | 2.46 | 2.72 | 2.72 | 5.84% | 64,984 |
| May 29, 2026 | 2.99 | 3.09 | 2.51 | 2.57 | 2.57 | -16.01% | 126,382 |
| May 28, 2026 | 2.32 | 3.25 | 2.20 | 3.06 | 3.06 | 25.93% | 364,727 |
| May 27, 2026 | 2.32 | 2.78 | 2.16 | 2.43 | 2.43 | 18.54% | 388,104 |
| May 26, 2026 | 1.86 | 2.19 | 1.73 | 2.05 | 2.05 | 12.33% | 121,428 |
| May 22, 2026 | 1.44 | 1.90 | 1.44 | 1.83 | 1.83 | 29.43% | 234,208 |
| May 21, 2026 | 1.46 | 1.70 | 1.38 | 1.41 | 1.41 | -5.37% | 52,865 |
| May 20, 2026 | 1.61 | 1.73 | 1.30 | 1.49 | 1.49 | -14.37% | 106,344 |
| May 19, 2026 | 1.35 | 1.84 | 1.29 | 1.74 | 1.74 | 24.29% | 593,940 |
| May 18, 2026 | 1.75 | 1.75 | 1.40 | 1.40 | 1.40 | -6.67% | 20,275 |
| 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 |
| May 12, 2026 | 1.73 | 1.97 | 1.63 | 1.69 | 1.69 | -2.87% | 15,242 |
| May 11, 2026 | 1.83 | 1.90 | 1.72 | 1.74 | 1.74 | -7.94% | 36,864 |
| May 8, 2026 | 1.87 | 1.95 | 1.80 | 1.89 | 1.89 | -3.57% | 32,842 |
| May 7, 2026 | 1.94 | 1.98 | 1.88 | 1.96 | 1.96 | -0.51% | 16,174 |
| May 6, 2026 | 1.94 | 2.17 | 1.92 | 1.97 | 1.97 | 0.51% | 49,552 |
| May 5, 2026 | 2.12 | 2.20 | 1.90 | 1.96 | 1.96 | -11.31% | 45,044 |
| May 4, 2026 | 2.39 | 2.39 | 1.99 | 2.21 | 2.21 | -9.80% | 87,243 |
| May 1, 2026 | 2.00 | 2.54 | 2.00 | 2.45 | 2.45 | 17.79% | 83,743 |
| Apr 30, 2026 | 1.92 | 2.09 | 1.92 | 2.08 | 2.08 | 5.05% | 21,996 |
| Apr 29, 2026 | 2.16 | 2.19 | 1.89 | 1.98 | 1.98 | -10.00% | 31,600 |
| Apr 28, 2026 | 1.77 | 2.20 | 1.71 | 2.20 | 2.20 | 24.29% | 65,213 |
| Apr 27, 2026 | 1.87 | 1.88 | 1.72 | 1.77 | 1.77 | -9.69% | 59,934 |
| Apr 24, 2026 | 1.99 | 2.00 | 1.73 | 1.96 | 1.96 | -4.34% | 103,641 |
| Apr 23, 2026 | 2.10 | 2.10 | 1.67 | 2.05 | 2.05 | -11.76% | 118,020 |
| Apr 22, 2026 | 1.94 | 2.40 | 1.87 | 2.32 | 2.32 | 3.48% | 1,585,379 |
| Apr 21, 2026 | 2.49 | 2.70 | 1.96 | 2.24 | 2.24 | -16.89% | 183,117 |
| Apr 20, 2026 | 2.61 | 2.97 | 2.40 | 2.70 | 2.70 | -1.85% | 123,694 |
| Apr 17, 2026 | 2.79 | 3.00 | 2.70 | 2.75 | 2.75 | -7.93% | 92,254 |
| Apr 16, 2026 | 3.00 | 3.07 | 2.73 | 2.99 | 2.99 | -0.40% | 118,372 |
| Apr 15, 2026 | 3.00 | 3.02 | 2.75 | 3.00 | 3.00 | 0.10% | 50,825 |
| Apr 14, 2026 | 3.17 | 3.29 | 2.58 | 3.00 | 3.00 | -5.75% | 159,969 |
| Apr 13, 2026 | 3.29 | 3.59 | 3.03 | 3.18 | 3.18 | -3.64% | 129,650 |
| Apr 10, 2026 | 3.59 | 3.66 | 2.85 | 3.30 | 3.30 | -6.78% | 260,579 |
| Apr 9, 2026 | 3.63 | 3.84 | 2.95 | 3.54 | 3.54 | -9.16% | 372,112 |
| Apr 8, 2026 | 4.80 | 4.96 | 3.47 | 3.90 | 3.90 | -22.59% | 93,300 |
| Apr 7, 2026 | 5.16 | 5.43 | 4.64 | 5.03 | 5.03 | -2.50% | 61,079 |
| Apr 6, 2026 | 5.40 | 5.47 | 5.15 | 5.16 | 5.16 | -2.60% | 19,688 |