Trident Digital Tech Holdings Ltd (TDTH)
NASDAQ: TDTH · Real-Time Price · USD
1.390
-0.100 (-6.71%)
Jun 29, 2026, 10:11 AM EDT - Market open
TDTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.59 | 1.60 | 1.46 | 1.49 | 1.49 | -1.97% | 33,803 |
| Jun 25, 2026 | 1.64 | 1.65 | 1.50 | 1.52 | 1.52 | -2.56% | 22,998 |
| Jun 24, 2026 | 1.84 | 1.84 | 1.49 | 1.56 | 1.56 | -14.29% | 52,779 |
| Jun 23, 2026 | 1.92 | 2.05 | 1.76 | 1.82 | 1.82 | -5.21% | 132,841 |
| Jun 22, 2026 | 2.00 | 2.05 | 1.82 | 1.92 | 1.92 | -9.86% | 50,324 |
| Jun 18, 2026 | 1.85 | 2.25 | 1.74 | 2.13 | 2.13 | 18.33% | 442,399 |
| Jun 17, 2026 | 2.24 | 2.24 | 1.71 | 1.80 | 1.80 | -19.28% | 42,282 |
| Jun 16, 2026 | 2.41 | 2.41 | 2.20 | 2.23 | 2.23 | -5.11% | 16,440 |
| Jun 15, 2026 | 2.49 | 2.63 | 2.30 | 2.35 | 2.35 | -6.75% | 35,690 |
| Jun 12, 2026 | 2.41 | 2.61 | 2.41 | 2.52 | 2.52 | 4.13% | 24,873 |
| Jun 11, 2026 | 2.33 | 2.48 | 2.30 | 2.42 | 2.42 | 3.42% | 20,845 |
| Jun 10, 2026 | 2.30 | 2.55 | 2.30 | 2.34 | 2.34 | 2.63% | 16,255 |
| Jun 9, 2026 | 2.48 | 2.48 | 2.25 | 2.28 | 2.28 | -5.79% | 21,669 |
| Jun 8, 2026 | 2.32 | 2.49 | 2.30 | 2.42 | 2.42 | 2.11% | 21,710 |
| Jun 5, 2026 | 3.07 | 3.07 | 2.37 | 2.37 | 2.37 | -25.00% | 73,883 |
| Jun 4, 2026 | 3.27 | 3.45 | 2.75 | 3.16 | 3.16 | -4.53% | 327,544 |
| Jun 3, 2026 | 3.75 | 3.75 | 3.11 | 3.31 | 3.31 | -12.20% | 95,113 |
| Jun 2, 2026 | 2.83 | 3.94 | 2.76 | 3.77 | 3.77 | 38.60% | 402,968 |
| Jun 1, 2026 | 2.58 | 2.82 | 2.46 | 2.72 | 2.72 | 5.84% | 70,732 |
| May 29, 2026 | 2.99 | 3.09 | 2.51 | 2.57 | 2.57 | -16.01% | 128,900 |
| May 28, 2026 | 2.32 | 3.25 | 2.20 | 3.06 | 3.06 | 25.93% | 372,388 |
| May 27, 2026 | 2.32 | 2.78 | 2.16 | 2.43 | 2.43 | 18.54% | 394,034 |
| May 26, 2026 | 1.86 | 2.19 | 1.73 | 2.05 | 2.05 | 12.33% | 125,832 |
| May 22, 2026 | 1.44 | 1.90 | 1.44 | 1.83 | 1.83 | 29.43% | 242,189 |
| May 21, 2026 | 1.46 | 1.70 | 1.38 | 1.41 | 1.41 | -5.37% | 53,369 |
| May 20, 2026 | 1.61 | 1.73 | 1.30 | 1.49 | 1.49 | -14.37% | 109,162 |
| May 19, 2026 | 1.35 | 1.84 | 1.29 | 1.74 | 1.74 | 24.29% | 609,534 |
| May 18, 2026 | 1.75 | 1.75 | 1.40 | 1.40 | 1.40 | -6.67% | 20,823 |
| May 15, 2026 | 1.50 | 1.65 | 1.46 | 1.50 | 1.50 | -6.25% | 21,356 |
| May 14, 2026 | 1.53 | 1.72 | 1.53 | 1.60 | 1.60 | -0.62% | 14,949 |
| May 13, 2026 | 1.66 | 1.68 | 1.43 | 1.61 | 1.61 | -4.73% | 48,944 |
| May 12, 2026 | 1.73 | 1.97 | 1.63 | 1.69 | 1.69 | -2.87% | 15,242 |
| May 11, 2026 | 1.83 | 1.90 | 1.72 | 1.74 | 1.74 | -7.94% | 36,864 |
| May 8, 2026 | 1.87 | 1.95 | 1.80 | 1.89 | 1.89 | -3.57% | 32,842 |
| May 7, 2026 | 1.94 | 1.98 | 1.88 | 1.96 | 1.96 | -0.51% | 16,174 |
| May 6, 2026 | 1.94 | 2.17 | 1.92 | 1.97 | 1.97 | 0.51% | 49,552 |
| May 5, 2026 | 2.12 | 2.20 | 1.90 | 1.96 | 1.96 | -11.31% | 45,044 |
| May 4, 2026 | 2.39 | 2.39 | 1.99 | 2.21 | 2.21 | -9.80% | 87,243 |
| May 1, 2026 | 2.00 | 2.54 | 2.00 | 2.45 | 2.45 | 17.79% | 83,743 |
| Apr 30, 2026 | 1.92 | 2.09 | 1.92 | 2.08 | 2.08 | 5.05% | 21,996 |
| Apr 29, 2026 | 2.16 | 2.19 | 1.89 | 1.98 | 1.98 | -10.00% | 31,600 |
| Apr 28, 2026 | 1.77 | 2.20 | 1.71 | 2.20 | 2.20 | 24.29% | 65,213 |
| Apr 27, 2026 | 1.87 | 1.88 | 1.72 | 1.77 | 1.77 | -9.69% | 59,934 |
| Apr 24, 2026 | 1.99 | 2.00 | 1.73 | 1.96 | 1.96 | -4.34% | 103,641 |
| Apr 23, 2026 | 2.10 | 2.10 | 1.67 | 2.05 | 2.05 | -11.76% | 118,020 |
| Apr 22, 2026 | 1.94 | 2.40 | 1.87 | 2.32 | 2.32 | 3.48% | 1,585,379 |
| Apr 21, 2026 | 2.49 | 2.70 | 1.96 | 2.24 | 2.24 | -16.89% | 183,117 |
| Apr 20, 2026 | 2.61 | 2.97 | 2.40 | 2.70 | 2.70 | -1.85% | 123,694 |
| Apr 17, 2026 | 2.79 | 3.00 | 2.70 | 2.75 | 2.75 | -7.93% | 92,254 |
| Apr 16, 2026 | 3.00 | 3.07 | 2.73 | 2.99 | 2.99 | -0.40% | 118,372 |
| Apr 15, 2026 | 3.00 | 3.02 | 2.75 | 3.00 | 3.00 | 0.10% | 50,825 |
| Apr 14, 2026 | 3.17 | 3.29 | 2.58 | 3.00 | 3.00 | -5.75% | 159,969 |
| Apr 13, 2026 | 3.29 | 3.59 | 3.03 | 3.18 | 3.18 | -3.64% | 129,650 |
| Apr 10, 2026 | 3.59 | 3.66 | 2.85 | 3.30 | 3.30 | -6.78% | 260,579 |
| Apr 9, 2026 | 3.63 | 3.84 | 2.95 | 3.54 | 3.54 | -9.16% | 372,112 |
| Apr 8, 2026 | 4.80 | 4.96 | 3.47 | 3.90 | 3.90 | -22.59% | 93,300 |
| Apr 7, 2026 | 5.16 | 5.43 | 4.64 | 5.03 | 5.03 | -2.50% | 61,079 |
| Apr 6, 2026 | 5.40 | 5.47 | 5.15 | 5.16 | 5.16 | -2.60% | 19,688 |
| Apr 2, 2026 | 6.03 | 6.03 | 5.10 | 5.30 | 5.30 | -10.40% | 16,255 |
| Apr 1, 2026 | 5.70 | 6.30 | 5.64 | 5.92 | 5.92 | 3.14% | 9,102 |
| Mar 31, 2026 | 6.33 | 6.33 | 5.45 | 5.74 | 5.74 | -0.73% | 13,277 |
| Mar 30, 2026 | 6.21 | 6.43 | 5.78 | 5.78 | 5.78 | -5.36% | 5,372 |
| Mar 27, 2026 | 6.24 | 6.63 | 6.00 | 6.11 | 6.11 | -5.00% | 10,158 |
| Mar 26, 2026 | 6.60 | 6.60 | 6.27 | 6.43 | 6.43 | -2.01% | 6,030 |
| Mar 25, 2026 | 6.39 | 6.89 | 6.39 | 6.56 | 6.56 | -1.49% | 5,828 |
| Mar 24, 2026 | 6.40 | 6.84 | 6.40 | 6.66 | 6.66 | 3.11% | 7,116 |
| Mar 23, 2026 | 6.06 | 6.84 | 6.06 | 6.46 | 6.46 | 2.97% | 7,844 |
| Mar 20, 2026 | 6.40 | 6.40 | 6.15 | 6.27 | 6.27 | 0.63% | 4,108 |
| Mar 19, 2026 | 6.30 | 6.30 | 6.03 | 6.23 | 6.23 | 0.14% | 2,955 |
| Mar 18, 2026 | 6.30 | 6.73 | 6.16 | 6.22 | 6.22 | -4.86% | 10,117 |
| Mar 17, 2026 | 6.45 | 6.95 | 6.30 | 6.54 | 6.54 | 1.40% | 13,564 |
| Mar 16, 2026 | 6.78 | 6.87 | 6.30 | 6.45 | 6.45 | -0.28% | 6,226 |
| Mar 13, 2026 | 6.60 | 6.84 | 6.30 | 6.47 | 6.47 | 0.61% | 5,072 |
| Mar 12, 2026 | 6.48 | 6.60 | 6.30 | 6.43 | 6.43 | -1.38% | 4,266 |
| Mar 11, 2026 | 6.51 | 6.91 | 6.30 | 6.52 | 6.52 | 0.18% | 12,430 |
| Mar 10, 2026 | 6.60 | 6.65 | 6.30 | 6.51 | 6.51 | 4.99% | 10,496 |
| Mar 9, 2026 | 6.60 | 6.62 | 6.01 | 6.20 | 6.20 | 2.89% | 13,392 |
| Mar 6, 2026 | 6.30 | 6.37 | 6.00 | 6.02 | 6.02 | -4.56% | 8,470 |
| Mar 5, 2026 | 6.60 | 6.99 | 6.30 | 6.31 | 6.31 | 0.05% | 10,182 |
| Mar 4, 2026 | 6.75 | 6.76 | 6.30 | 6.31 | 6.31 | -1.59% | 15,569 |
| Mar 3, 2026 | 6.60 | 6.64 | 6.30 | 6.41 | 6.41 | -1.11% | 12,930 |
| Mar 2, 2026 | 6.90 | 7.30 | 6.30 | 6.48 | 6.48 | -5.05% | 21,053 |
| Feb 27, 2026 | 6.93 | 7.60 | 6.76 | 6.83 | 6.83 | -0.61% | 11,108 |
| Feb 26, 2026 | 7.49 | 7.49 | 6.78 | 6.87 | 6.87 | -6.38% | 6,978 |
| Feb 25, 2026 | 7.05 | 7.49 | 6.72 | 7.34 | 7.34 | 7.00% | 6,669 |
| Feb 24, 2026 | 6.75 | 7.29 | 6.64 | 6.86 | 6.86 | 0.40% | 6,904 |
| Feb 23, 2026 | 7.20 | 7.35 | 6.75 | 6.83 | 6.83 | -4.21% | 6,335 |
| Feb 20, 2026 | 7.44 | 7.44 | 6.95 | 7.13 | 7.13 | -1.29% | 2,258 |
| Feb 19, 2026 | 7.07 | 7.22 | 6.77 | 7.22 | 7.22 | 1.18% | 12,027 |
| Feb 18, 2026 | 6.90 | 7.38 | 6.90 | 7.14 | 7.14 | 4.85% | 14,165 |
| Feb 17, 2026 | 7.42 | 7.65 | 6.63 | 6.81 | 6.81 | -9.20% | 7,836 |
| Feb 13, 2026 | 6.84 | 7.52 | 6.75 | 7.50 | 7.50 | 8.60% | 12,013 |
| Feb 12, 2026 | 7.50 | 7.53 | 6.46 | 6.91 | 6.91 | -9.01% | 14,596 |
| Feb 11, 2026 | 7.41 | 8.09 | 7.23 | 7.59 | 7.59 | -3.18% | 6,744 |
| Feb 10, 2026 | 7.92 | 8.04 | 7.21 | 7.84 | 7.84 | -1.02% | 12,092 |
| Feb 9, 2026 | 7.02 | 8.31 | 6.90 | 7.92 | 7.92 | 12.34% | 23,778 |
| Feb 6, 2026 | 6.60 | 7.63 | 6.31 | 7.05 | 7.05 | -2.00% | 49,654 |
| Feb 5, 2026 | 8.25 | 8.66 | 5.25 | 7.19 | 7.19 | -12.70% | 866,199 |
| Feb 4, 2026 | 9.07 | 9.30 | 7.80 | 8.24 | 8.24 | -8.46% | 163,484 |
| Feb 3, 2026 | 9.60 | 10.50 | 9.00 | 9.00 | 9.00 | -6.71% | 6,016 |