Trident Digital Tech Holdings Ltd (TDTH)
NASDAQ: TDTH · Real-Time Price · USD
0.2350
+0.0149 (6.77%)
At close: May 12, 2025, 4:00 PM
0.2330
-0.0020 (-0.85%)
After-hours: May 12, 2025, 7:10 PM EDT
TDTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.24 | 0.25 | 0.22 | 0.24 | 0.24 | 6.77% | 794,447 |
| May 9, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.32% | 339,229 |
| May 8, 2025 | 0.22 | 0.23 | 0.20 | 0.22 | 0.22 | -2.46% | 1,065,465 |
| May 7, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.97% | 740,089 |
| May 6, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 0.42% | 861,124 |
| May 5, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -4.24% | 484,105 |
| May 2, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -6.53% | 721,904 |
| May 1, 2025 | 0.25 | 0.28 | 0.24 | 0.27 | 0.27 | 9.96% | 1,458,958 |
| Apr 30, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -0.66% | 373,975 |
| Apr 29, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -6.30% | 838,669 |
| Apr 28, 2025 | 0.23 | 0.27 | 0.23 | 0.26 | 0.26 | 4.56% | 1,607,338 |
| Apr 25, 2025 | 0.27 | 0.27 | 0.23 | 0.25 | 0.25 | -4.99% | 9,436,046 |
| Apr 24, 2025 | 0.26 | 0.29 | 0.25 | 0.26 | 0.26 | 4.24% | 2,303,989 |
| Apr 23, 2025 | 0.23 | 0.27 | 0.23 | 0.25 | 0.25 | 7.30% | 998,742 |
| Apr 22, 2025 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | 3.51% | 927,391 |
| Apr 21, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | -3.84% | 297,814 |
| Apr 17, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 2.00% | 292,369 |
| Apr 16, 2025 | 0.24 | 0.25 | 0.22 | 0.23 | 0.23 | -3.37% | 535,930 |
| Apr 15, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.14% | 619,012 |
| Apr 14, 2025 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | -0.45% | 506,421 |
| Apr 11, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 0.79% | 206,440 |
| Apr 10, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 6.10% | 401,155 |
| Apr 9, 2025 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -12.31% | 1,041,351 |
| Apr 8, 2025 | 0.28 | 0.28 | 0.24 | 0.26 | 0.26 | 1.17% | 1,679,008 |
| Apr 7, 2025 | 0.20 | 0.26 | 0.20 | 0.26 | 0.26 | 17.89% | 3,050,876 |
| Apr 4, 2025 | 0.23 | 0.24 | 0.20 | 0.22 | 0.22 | -0.64% | 3,739,386 |
| Apr 3, 2025 | 0.23 | 0.29 | 0.21 | 0.22 | 0.22 | -5.14% | 7,883,782 |
| Apr 2, 2025 | 0.30 | 0.31 | 0.23 | 0.23 | 0.23 | -22.54% | 2,727,694 |
| Apr 1, 2025 | 0.35 | 0.38 | 0.29 | 0.30 | 0.30 | -13.69% | 2,992,714 |
| Mar 31, 2025 | 0.42 | 0.42 | 0.34 | 0.35 | 0.35 | -14.58% | 1,989,046 |
| Mar 28, 2025 | 0.58 | 0.60 | 0.40 | 0.41 | 0.41 | -33.54% | 4,877,605 |
| Mar 27, 2025 | 1.87 | 1.95 | 0.51 | 0.61 | 0.61 | -59.64% | 44,852,908 |
| Mar 26, 2025 | 1.47 | 1.58 | 1.47 | 1.51 | 1.51 | 7.09% | 162,797 |
| Mar 25, 2025 | 1.44 | 1.51 | 1.34 | 1.41 | 1.41 | 0.71% | 94,617 |
| Mar 24, 2025 | 1.42 | 1.44 | 1.25 | 1.40 | 1.40 | 1.67% | 262,742 |
| Mar 21, 2025 | 1.27 | 1.40 | 1.12 | 1.38 | 1.38 | 16.69% | 366,605 |
| Mar 20, 2025 | 1.15 | 1.57 | 1.10 | 1.18 | 1.18 | 16.83% | 1,773,507 |
| Mar 19, 2025 | 1.20 | 1.20 | 0.99 | 1.01 | 1.01 | -13.68% | 91,797 |
| Mar 18, 2025 | 1.20 | 1.30 | 1.13 | 1.17 | 1.17 | -2.50% | 202,758 |
| Mar 17, 2025 | 0.90 | 1.20 | 0.90 | 1.20 | 1.20 | 22.45% | 256,461 |
| Mar 14, 2025 | 0.91 | 0.99 | 0.85 | 0.98 | 0.98 | 6.94% | 132,793 |
| Mar 13, 2025 | 0.81 | 0.93 | 0.76 | 0.92 | 0.92 | 14.68% | 302,068 |
| Mar 12, 2025 | 0.73 | 0.80 | 0.72 | 0.80 | 0.80 | 10.97% | 112,050 |
| Mar 11, 2025 | 0.71 | 0.75 | 0.69 | 0.72 | 0.72 | 6.21% | 149,856 |
| Mar 10, 2025 | 0.60 | 0.71 | 0.60 | 0.68 | 0.68 | 5.94% | 43,443 |
| Mar 7, 2025 | 0.61 | 0.66 | 0.61 | 0.64 | 0.64 | 4.58% | 39,572 |
| Mar 6, 2025 | 0.63 | 0.64 | 0.57 | 0.61 | 0.61 | 7.16% | 107,066 |
| Mar 5, 2025 | 0.58 | 0.63 | 0.53 | 0.57 | 0.57 | 0.25% | 112,579 |
| Mar 4, 2025 | 0.55 | 0.58 | 0.55 | 0.57 | 0.57 | -0.71% | 61,927 |
| Mar 3, 2025 | 0.55 | 0.58 | 0.55 | 0.57 | 0.57 | -1.08% | 58,256 |