Skip to main content
Trident Digital Tech Holdings Ltd (TDTH)
NASDAQ: TDTH · Real-Time Price · USD
0.599
+0.049 (8.82%)
At close: Dec 5, 2025, 4:00 PM EST
0.600
+0.002 (0.25%)
After-hours: Dec 5, 2025, 6:36 PM EST

TDTH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.570.600.540.600.608.82%77,681
Dec 4, 20250.560.560.530.550.55-4.53%78,684
Dec 3, 20250.570.580.540.580.580.02%94,827
Dec 2, 20250.510.580.510.580.581.05%103,923
Dec 1, 20250.550.570.520.570.575.36%68,785
Nov 28, 20250.500.560.500.540.5410.41%118,537
Nov 26, 20250.480.510.470.490.49-0.12%101,218
Nov 25, 20250.490.510.450.490.490.08%146,864
Nov 24, 20250.540.550.460.490.49-5.55%180,759
Nov 21, 20250.550.550.500.520.52-2.19%300,446
Nov 20, 20250.540.560.510.530.53-3.51%72,101
Nov 19, 20250.570.570.510.550.551.27%59,980
Nov 18, 20250.560.570.520.540.54-6.38%158,922
Nov 17, 20250.590.610.550.580.58-4.93%132,534
Nov 14, 20250.590.650.590.610.61-8.16%94,540
Nov 13, 20250.690.700.610.660.66-3.49%118,713
Nov 12, 20250.670.700.650.690.692.75%75,569
Nov 11, 20250.700.700.650.670.67-4.30%82,594
Nov 10, 20250.590.700.590.700.7018.28%193,230
Nov 7, 20250.600.600.560.590.590.36%102,390
Nov 6, 20250.630.660.560.590.59-3.01%161,824
Nov 5, 20250.560.640.560.610.617.76%120,762
Nov 4, 20250.650.660.560.560.56-20.51%309,495
Nov 3, 20250.730.760.670.710.71-0.03%121,142
Oct 31, 20250.740.740.710.710.71-2.94%205,432
Oct 30, 20250.770.800.720.730.73-1.68%97,321
Oct 29, 20250.800.800.730.740.74-3.56%107,975
Oct 28, 20250.810.810.730.770.77-3.16%101,257
Oct 27, 20250.810.810.790.800.80-1.36%90,428
Oct 24, 20250.760.810.740.810.812.25%162,705
Oct 23, 20250.710.790.710.790.799.03%189,319
Oct 22, 20250.770.790.710.720.72-8.79%226,519
Oct 21, 20250.760.820.730.790.795.91%253,643
Oct 20, 20250.800.800.720.750.75-1.32%260,958
Oct 17, 20250.740.840.740.760.76-0.65%264,974
Oct 16, 20250.870.870.730.770.77-6.93%332,340
Oct 15, 20250.830.870.810.820.82-1.30%200,476
Oct 14, 20250.770.850.760.830.830.41%314,343
Oct 13, 20250.870.890.810.830.83-4.33%418,736
Oct 10, 20250.920.960.810.870.87-5.15%496,183
Oct 9, 20250.910.950.890.910.91-1.71%421,639
Oct 8, 20250.970.980.900.930.93-1.07%279,146
Oct 7, 20250.981.010.930.940.94-2.98%499,572
Oct 6, 20250.910.980.900.970.975.20%501,847
Oct 3, 20251.001.020.900.920.92-6.82%492,360
Oct 2, 20250.891.000.890.990.998.97%908,198
Oct 1, 20250.890.940.860.910.91-0.98%458,567
Sep 30, 20250.900.940.880.920.921.95%241,211
Sep 29, 20250.910.950.880.900.90-2.34%415,799
Sep 26, 20250.980.980.880.920.92-4.17%366,059
Sep 25, 20250.961.020.920.960.96-0.51%311,599
Sep 24, 20250.940.990.930.960.962.81%269,477
Sep 23, 20250.951.150.910.940.94-0.59%1,018,656
Sep 22, 20250.920.950.890.940.942.18%378,096
Sep 19, 20251.001.000.900.920.92-7.51%523,505
Sep 18, 20250.931.050.931.001.0012.25%814,158
Sep 17, 20250.920.930.850.890.89-3.64%363,980
Sep 16, 20250.970.980.900.920.92-3.01%374,788
Sep 15, 20251.041.070.910.950.95-9.30%733,824
Sep 12, 20251.081.081.011.051.05-1.87%491,152
Sep 11, 20251.161.160.961.071.07-6.96%2,008,965
Sep 10, 20251.061.241.061.151.1516.81%2,456,720
Sep 9, 20250.941.100.910.980.9811.89%2,302,698
Sep 8, 20250.770.900.770.880.8816.24%1,171,439
Sep 5, 20250.670.760.630.760.7617.18%364,075
Sep 4, 20250.690.690.600.650.65-1.78%238,446
Sep 3, 20250.690.710.640.660.66-4.68%211,714
Sep 2, 20250.720.740.670.690.69-5.41%394,506
Aug 29, 20250.720.750.710.730.73-0.12%294,633
Aug 28, 20250.750.780.710.730.731.36%409,230
Aug 27, 20250.730.800.700.720.722.96%521,874
Aug 26, 20250.700.740.690.700.70-0.96%364,878
Aug 25, 20250.800.800.670.710.71-10.99%1,416,809
Aug 22, 20250.870.880.770.790.79-6.71%1,225,752
Aug 21, 20250.930.930.820.850.85-7.66%795,566
Aug 20, 20250.880.920.860.920.924.35%453,307
Aug 19, 20250.900.920.850.880.881.25%453,240
Aug 18, 20250.970.970.870.870.87-9.50%989,177
Aug 15, 20250.970.970.890.960.961.80%543,175
Aug 14, 20250.980.980.890.950.95-2.27%955,767
Aug 13, 20250.860.980.860.970.9718.19%1,419,706
Aug 12, 20250.920.970.750.820.82-8.80%1,577,802
Aug 11, 20251.141.180.880.900.90-17.52%1,843,384
Aug 8, 20251.401.411.081.091.09-9.17%2,407,781
Aug 7, 20251.251.361.111.201.20-1.64%1,356,731
Aug 6, 20251.171.271.121.221.225.17%658,840
Aug 5, 20251.261.351.111.161.16-10.08%906,010
Aug 4, 20251.301.351.261.291.290.78%686,846
Aug 1, 20251.461.561.221.281.28-12.93%1,078,183
Jul 31, 20251.411.621.391.471.475.00%1,143,144
Jul 30, 20251.361.451.291.401.403.70%893,504
Jul 29, 20251.491.521.221.351.35-6.90%1,719,060
Jul 28, 20251.281.481.261.451.458.21%2,021,817
Jul 25, 20251.351.541.191.341.34-0.74%2,801,541
Jul 24, 20251.331.731.121.351.35-25.41%7,898,195
Jul 23, 20251.952.051.331.811.81-19.20%6,982,614
Jul 22, 20252.232.681.862.242.2412.00%14,227,106
Jul 21, 20251.662.101.662.002.0039.86%14,013,272
Jul 18, 20251.221.701.181.431.4336.19%25,164,209
Jul 17, 20251.051.110.881.051.0520.83%12,801,298