Trident Digital Tech Holdings Ltd (TDTH)
NASDAQ: TDTH · Real-Time Price · USD
1.460
-0.450 (-23.56%)
At close: Sep 25, 2026, 4:00 PM EDT
1.470
+0.010 (0.68%)
After-hours: Sep 25, 2026, 5:49 PM EDT
TDTH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.87 | 1.87 | 1.45 | 1.46 | 1.46 | -23.56% | 123,735 |
| Sep 24, 2026 | 1.90 | 1.98 | 1.75 | 1.91 | 1.91 | 2.14% | 54,530 |
| Sep 23, 2026 | 1.75 | 1.90 | 1.75 | 1.87 | 1.87 | 7.78% | 23,386 |
| Sep 22, 2026 | 1.67 | 1.79 | 1.67 | 1.74 | 1.74 | -0.86% | 13,476 |
| Sep 21, 2026 | 1.69 | 1.79 | 1.64 | 1.75 | 1.75 | 2.94% | 26,336 |
| Sep 18, 2026 | 1.81 | 1.82 | 1.69 | 1.70 | 1.70 | -7.10% | 14,998 |
| 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 |
| Aug 17, 2026 | 1.89 | 2.11 | 1.89 | 1.93 | 1.93 | 2.12% | 46,252 |
| Aug 14, 2026 | 2.26 | 2.32 | 1.56 | 1.89 | 1.89 | -14.48% | 595,957 |
| Aug 13, 2026 | 2.16 | 2.29 | 2.15 | 2.21 | 2.21 | 0.91% | 29,722 |
| Aug 12, 2026 | 2.20 | 2.25 | 2.16 | 2.19 | 2.19 | -0.54% | 14,548 |
| Aug 11, 2026 | 2.37 | 2.37 | 2.10 | 2.20 | 2.20 | -7.09% | 31,010 |
| Aug 10, 2026 | 2.27 | 2.52 | 2.25 | 2.37 | 2.37 | 0.85% | 14,754 |
| Aug 7, 2026 | 2.34 | 2.52 | 2.33 | 2.35 | 2.35 | -3.69% | 5,891 |
| Aug 6, 2026 | 2.40 | 2.64 | 2.32 | 2.44 | 2.44 | -0.41% | 14,226 |
| Aug 5, 2026 | 2.71 | 2.74 | 2.45 | 2.45 | 2.45 | -3.54% | 11,067 |
| Aug 4, 2026 | 2.40 | 2.61 | 2.40 | 2.54 | 2.54 | 9.96% | 17,908 |
| Aug 3, 2026 | 2.28 | 2.50 | 2.28 | 2.31 | 2.31 | -0.86% | 17,179 |
| Jul 31, 2026 | 2.48 | 2.56 | 2.32 | 2.33 | 2.33 | -8.27% | 88,787 |
| Jul 30, 2026 | 2.76 | 2.76 | 2.19 | 2.54 | 2.54 | -7.97% | 41,614 |
| Jul 29, 2026 | 2.81 | 2.98 | 2.73 | 2.76 | 2.76 | -4.50% | 27,876 |
| Jul 28, 2026 | 3.01 | 3.01 | 2.75 | 2.89 | 2.89 | -3.99% | 22,721 |
| Jul 27, 2026 | 2.97 | 3.09 | 2.85 | 3.01 | 3.01 | 2.03% | 43,360 |
| Jul 24, 2026 | 2.95 | 3.15 | 2.82 | 2.95 | 2.95 | 1.03% | 44,097 |
| Jul 23, 2026 | 3.03 | 3.06 | 2.79 | 2.92 | 2.92 | -3.63% | 44,096 |
| Jul 22, 2026 | 2.78 | 3.07 | 2.78 | 3.03 | 3.03 | 7.83% | 69,394 |
| Jul 21, 2026 | 2.69 | 2.84 | 2.52 | 2.81 | 2.81 | 1.44% | 113,938 |
| Jul 20, 2026 | 2.81 | 2.99 | 2.74 | 2.77 | 2.77 | -2.46% | 55,398 |
| Jul 17, 2026 | 2.56 | 3.05 | 2.40 | 2.84 | 2.84 | 7.58% | 135,186 |