Trident Digital Tech Holdings Ltd (TDTH)

NASDAQ: TDTH · Real-Time Price · USD

0.201

-0.010 (-4.56%)

At close: Mar 6, 2026, 4:00 PM EST

0.200

-0.001 (-0.30%)

After-hours: Mar 6, 2026, 7:43 PM EST

TDTH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.21	0.21	0.20	0.20	0.20	-4.56%	253,619
Mar 5, 2026	0.22	0.23	0.21	0.21	0.21	0.05%	297,212
Mar 4, 2026	0.23	0.23	0.21	0.21	0.21	-1.59%	449,155
Mar 3, 2026	0.22	0.22	0.21	0.21	0.21	-1.11%	387,561
Mar 2, 2026	0.23	0.24	0.21	0.22	0.22	-5.05%	624,300
Feb 27, 2026	0.23	0.25	0.23	0.23	0.23	-0.61%	315,134
Feb 26, 2026	0.25	0.25	0.23	0.23	0.23	-6.38%	197,578
Feb 25, 2026	0.24	0.25	0.22	0.24	0.24	7.00%	200,069
Feb 24, 2026	0.23	0.24	0.22	0.23	0.23	0.40%	207,128
Feb 23, 2026	0.24	0.25	0.23	0.23	0.23	-4.21%	190,037
Feb 20, 2026	0.25	0.25	0.23	0.24	0.24	-1.29%	67,753
Feb 19, 2026	0.24	0.24	0.23	0.24	0.24	1.18%	360,315
Feb 18, 2026	0.23	0.25	0.23	0.24	0.24	4.85%	420,923
Feb 17, 2026	0.25	0.26	0.22	0.23	0.23	-9.20%	235,095
Feb 13, 2026	0.23	0.25	0.23	0.25	0.25	8.60%	360,401
Feb 12, 2026	0.25	0.25	0.22	0.23	0.23	-9.01%	437,907
Feb 11, 2026	0.25	0.27	0.24	0.25	0.25	-3.18%	202,321
Feb 10, 2026	0.26	0.27	0.24	0.26	0.26	-1.02%	362,787
Feb 9, 2026	0.23	0.28	0.23	0.26	0.26	12.34%	713,365
Feb 6, 2026	0.22	0.25	0.21	0.24	0.24	-2.00%	1,489,629
Feb 5, 2026	0.27	0.29	0.18	0.24	0.24	-12.70%	25,986,007
Feb 4, 2026	0.30	0.31	0.26	0.27	0.27	-8.46%	4,904,550
Feb 3, 2026	0.32	0.35	0.30	0.30	0.30	-6.71%	180,482
Feb 2, 2026	0.32	0.39	0.32	0.32	0.32	3.77%	326,773
Jan 30, 2026	0.35	0.35	0.31	0.31	0.31	-8.80%	124,093
Jan 29, 2026	0.36	0.37	0.34	0.34	0.34	-6.18%	289,113
Jan 28, 2026	0.38	0.38	0.36	0.36	0.36	0.61%	58,244
Jan 27, 2026	0.38	0.38	0.36	0.36	0.36	0.03%	142,910
Jan 26, 2026	0.36	0.38	0.36	0.36	0.36	-0.08%	151,014
Jan 23, 2026	0.37	0.40	0.36	0.36	0.36	-3.07%	169,934
Jan 22, 2026	0.36	0.39	0.36	0.37	0.37	2.85%	98,919
Jan 21, 2026	0.38	0.40	0.36	0.36	0.36	1.98%	75,725
Jan 20, 2026	0.41	0.41	0.35	0.35	0.35	-13.60%	202,172
Jan 16, 2026	0.42	0.43	0.41	0.41	0.41	-1.16%	97,137
Jan 15, 2026	0.43	0.44	0.42	0.42	0.42	-1.21%	73,207
Jan 14, 2026	0.42	0.45	0.41	0.42	0.42	0.82%	191,038
Jan 13, 2026	0.43	0.47	0.40	0.42	0.42	-1.47%	133,809
Jan 12, 2026	0.41	0.47	0.41	0.42	0.42	0.67%	324,255
Jan 9, 2026	0.44	0.47	0.42	0.42	0.42	-2.44%	182,031
Jan 8, 2026	0.47	0.50	0.43	0.43	0.43	-8.58%	264,852
Jan 7, 2026	0.55	0.56	0.46	0.47	0.47	-13.32%	555,989
Jan 6, 2026	0.51	0.65	0.46	0.54	0.54	15.13%	2,221,092
Jan 5, 2026	0.36	0.54	0.36	0.47	0.47	33.71%	6,413,790
Jan 2, 2026	0.31	0.37	0.31	0.35	0.35	17.63%	365,518
Dec 31, 2025	0.31	0.33	0.29	0.30	0.30	-4.12%	361,568
Dec 30, 2025	0.34	0.36	0.31	0.31	0.31	2.96%	288,710
Dec 29, 2025	0.36	0.36	0.30	0.30	0.30	-14.37%	546,915
Dec 26, 2025	0.42	0.42	0.35	0.36	0.36	-10.13%	61,579
Dec 24, 2025	0.37	0.42	0.37	0.40	0.40	3.35%	27,555
Dec 23, 2025	0.40	0.42	0.35	0.38	0.38	-4.47%	74,239
Dec 22, 2025	0.40	0.42	0.40	0.40	0.40	2.93%	116,036
Dec 19, 2025	0.35	0.41	0.34	0.39	0.39	11.28%	638,117
Dec 18, 2025	0.41	0.42	0.32	0.35	0.35	-14.83%	693,181
Dec 17, 2025	0.43	0.44	0.41	0.41	0.41	-3.82%	121,450
Dec 16, 2025	0.41	0.46	0.41	0.43	0.43	-4.99%	104,237
Dec 15, 2025	0.52	0.54	0.40	0.45	0.45	-17.30%	441,080
Dec 12, 2025	0.58	0.58	0.54	0.54	0.54	-4.56%	68,204
Dec 11, 2025	0.61	0.62	0.52	0.57	0.57	-7.83%	124,954
Dec 10, 2025	0.57	0.63	0.57	0.62	0.62	3.20%	55,064
Dec 9, 2025	0.58	0.61	0.51	0.60	0.60	0.27%	233,169
Dec 8, 2025	0.58	0.60	0.51	0.60	0.60	-0.38%	116,527
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%	78,736
Dec 3, 2025	0.57	0.58	0.54	0.58	0.58	0.02%	94,966
Dec 2, 2025	0.51	0.58	0.51	0.58	0.58	1.05%	103,949
Dec 1, 2025	0.55	0.57	0.52	0.57	0.57	5.36%	68,909
Nov 28, 2025	0.50	0.56	0.50	0.54	0.54	10.41%	119,162
Nov 26, 2025	0.48	0.51	0.47	0.49	0.49	-0.12%	103,495
Nov 25, 2025	0.49	0.51	0.45	0.49	0.49	0.08%	147,006
Nov 24, 2025	0.54	0.55	0.46	0.49	0.49	-5.55%	184,428
Nov 21, 2025	0.55	0.55	0.50	0.52	0.52	-2.19%	300,766
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