Trident Digital Tech Holdings Ltd (TDTH)
NASDAQ: TDTH · Real-Time Price · USD
0.5985
+0.0485 (8.82%)
At close: Dec 5, 2025, 4:00 PM EST
0.6000
+0.0015 (0.25%)
After-hours: Dec 5, 2025, 6:36 PM EST
TDTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.57 | 0.60 | 0.54 | 0.60 | 0.60 | 8.82% | 77,681 |
| Dec 4, 2025 | 0.56 | 0.56 | 0.53 | 0.55 | 0.55 | -4.53% | 78,684 |
| Dec 3, 2025 | 0.57 | 0.58 | 0.54 | 0.58 | 0.58 | 0.02% | 94,827 |
| Dec 2, 2025 | 0.51 | 0.58 | 0.51 | 0.58 | 0.58 | 1.05% | 103,923 |
| Dec 1, 2025 | 0.55 | 0.57 | 0.52 | 0.57 | 0.57 | 5.36% | 68,785 |
| Nov 28, 2025 | 0.50 | 0.56 | 0.50 | 0.54 | 0.54 | 10.41% | 118,537 |
| Nov 26, 2025 | 0.48 | 0.51 | 0.47 | 0.49 | 0.49 | -0.12% | 101,218 |
| Nov 25, 2025 | 0.49 | 0.51 | 0.45 | 0.49 | 0.49 | 0.08% | 146,864 |
| Nov 24, 2025 | 0.54 | 0.55 | 0.46 | 0.49 | 0.49 | -5.55% | 180,759 |
| Nov 21, 2025 | 0.55 | 0.55 | 0.50 | 0.52 | 0.52 | -2.19% | 300,446 |
| Nov 20, 2025 | 0.54 | 0.56 | 0.51 | 0.53 | 0.53 | -3.51% | 72,101 |
| Nov 19, 2025 | 0.57 | 0.57 | 0.51 | 0.55 | 0.55 | 1.27% | 59,980 |
| Nov 18, 2025 | 0.56 | 0.57 | 0.52 | 0.54 | 0.54 | -6.38% | 158,922 |
| Nov 17, 2025 | 0.59 | 0.61 | 0.55 | 0.58 | 0.58 | -4.93% | 132,534 |
| Nov 14, 2025 | 0.59 | 0.65 | 0.59 | 0.61 | 0.61 | -8.16% | 94,540 |
| Nov 13, 2025 | 0.69 | 0.70 | 0.61 | 0.66 | 0.66 | -3.49% | 118,713 |
| Nov 12, 2025 | 0.67 | 0.70 | 0.65 | 0.69 | 0.69 | 2.75% | 75,569 |
| Nov 11, 2025 | 0.70 | 0.70 | 0.65 | 0.67 | 0.67 | -4.30% | 82,594 |
| Nov 10, 2025 | 0.59 | 0.70 | 0.59 | 0.70 | 0.70 | 18.28% | 193,230 |
| Nov 7, 2025 | 0.60 | 0.60 | 0.56 | 0.59 | 0.59 | 0.36% | 102,390 |
| Nov 6, 2025 | 0.63 | 0.66 | 0.56 | 0.59 | 0.59 | -3.01% | 161,824 |
| Nov 5, 2025 | 0.56 | 0.64 | 0.56 | 0.61 | 0.61 | 7.76% | 120,762 |
| Nov 4, 2025 | 0.65 | 0.66 | 0.56 | 0.56 | 0.56 | -20.51% | 309,495 |
| Nov 3, 2025 | 0.73 | 0.76 | 0.67 | 0.71 | 0.71 | -0.03% | 121,142 |
| Oct 31, 2025 | 0.74 | 0.74 | 0.71 | 0.71 | 0.71 | -2.94% | 205,432 |
| Oct 30, 2025 | 0.77 | 0.80 | 0.72 | 0.73 | 0.73 | -1.68% | 97,321 |
| Oct 29, 2025 | 0.80 | 0.80 | 0.73 | 0.74 | 0.74 | -3.56% | 107,975 |
| Oct 28, 2025 | 0.81 | 0.81 | 0.73 | 0.77 | 0.77 | -3.16% | 101,257 |
| Oct 27, 2025 | 0.81 | 0.81 | 0.79 | 0.80 | 0.80 | -1.36% | 90,428 |
| Oct 24, 2025 | 0.76 | 0.81 | 0.74 | 0.81 | 0.81 | 2.25% | 162,705 |
| Oct 23, 2025 | 0.71 | 0.79 | 0.71 | 0.79 | 0.79 | 9.03% | 189,319 |
| Oct 22, 2025 | 0.77 | 0.79 | 0.71 | 0.72 | 0.72 | -8.79% | 226,519 |
| Oct 21, 2025 | 0.76 | 0.82 | 0.73 | 0.79 | 0.79 | 5.91% | 253,643 |
| Oct 20, 2025 | 0.80 | 0.80 | 0.72 | 0.75 | 0.75 | -1.32% | 260,958 |
| Oct 17, 2025 | 0.74 | 0.84 | 0.74 | 0.76 | 0.76 | -0.65% | 264,974 |
| Oct 16, 2025 | 0.87 | 0.87 | 0.73 | 0.77 | 0.77 | -6.93% | 332,340 |
| Oct 15, 2025 | 0.83 | 0.87 | 0.81 | 0.82 | 0.82 | -1.30% | 200,476 |
| Oct 14, 2025 | 0.77 | 0.85 | 0.76 | 0.83 | 0.83 | 0.41% | 314,343 |
| Oct 13, 2025 | 0.87 | 0.89 | 0.81 | 0.83 | 0.83 | -4.33% | 418,736 |
| Oct 10, 2025 | 0.92 | 0.96 | 0.81 | 0.87 | 0.87 | -5.15% | 496,183 |
| Oct 9, 2025 | 0.91 | 0.95 | 0.89 | 0.91 | 0.91 | -1.71% | 421,639 |
| Oct 8, 2025 | 0.97 | 0.98 | 0.90 | 0.93 | 0.93 | -1.07% | 279,146 |
| Oct 7, 2025 | 0.98 | 1.01 | 0.93 | 0.94 | 0.94 | -2.98% | 499,572 |
| Oct 6, 2025 | 0.91 | 0.98 | 0.90 | 0.97 | 0.97 | 5.20% | 501,847 |
| Oct 3, 2025 | 1.00 | 1.02 | 0.90 | 0.92 | 0.92 | -6.82% | 492,360 |
| Oct 2, 2025 | 0.89 | 1.00 | 0.89 | 0.99 | 0.99 | 8.97% | 908,198 |
| Oct 1, 2025 | 0.89 | 0.94 | 0.86 | 0.91 | 0.91 | -0.98% | 458,567 |
| Sep 30, 2025 | 0.90 | 0.94 | 0.88 | 0.92 | 0.92 | 1.95% | 241,211 |
| Sep 29, 2025 | 0.91 | 0.95 | 0.88 | 0.90 | 0.90 | -2.34% | 415,799 |
| Sep 26, 2025 | 0.98 | 0.98 | 0.88 | 0.92 | 0.92 | -4.17% | 366,059 |