Trident Digital Tech Holdings Ltd (TDTH)
NASDAQ: TDTH · Real-Time Price · USD
1.570
0.00 (0.00%)
At close: Jul 2, 2026, 4:00 PM EDT
1.450
-0.120 (-7.64%)
Pre-market: Jul 6, 2026, 9:11 AM EDT
TDTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 1.57 | 1.67 | 1.55 | 1.57 | 1.57 | -3.09% | 25,484 |
| Jul 1, 2026 | 1.41 | 1.63 | 1.38 | 1.62 | 1.62 | 10.96% | 19,843 |
| Jun 30, 2026 | 1.30 | 1.52 | 1.27 | 1.46 | 1.46 | 2.82% | 370,298 |
| Jun 29, 2026 | 1.41 | 1.43 | 1.31 | 1.42 | 1.42 | -4.70% | 30,644 |
| Jun 26, 2026 | 1.59 | 1.60 | 1.46 | 1.49 | 1.49 | -1.97% | 33,803 |
| Jun 25, 2026 | 1.64 | 1.65 | 1.50 | 1.52 | 1.52 | -2.56% | 22,998 |
| Jun 24, 2026 | 1.84 | 1.84 | 1.49 | 1.56 | 1.56 | -14.29% | 52,779 |
| Jun 23, 2026 | 1.92 | 2.05 | 1.76 | 1.82 | 1.82 | -5.21% | 132,841 |
| Jun 22, 2026 | 2.00 | 2.05 | 1.82 | 1.92 | 1.92 | -9.86% | 50,324 |
| Jun 18, 2026 | 1.85 | 2.25 | 1.74 | 2.13 | 2.13 | 18.33% | 442,399 |
| 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 |
| 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 |