Trident Digital Tech Holdings Ltd (TDTH)
NASDAQ: TDTH · Real-Time Price · USD
2.200
+0.430 (24.29%)
At close: Apr 28, 2026, 4:00 PM EDT
2.090
-0.110 (-5.00%)
After-hours: Apr 28, 2026, 7:44 PM EDT
TDTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.77 | 2.20 | 1.71 | 2.20 | 2.20 | 24.29% | 64,126 |
| Apr 27, 2026 | 1.87 | 1.88 | 1.72 | 1.77 | 1.77 | -9.69% | 59,933 |
| Apr 24, 2026 | 1.99 | 2.00 | 1.73 | 1.96 | 1.96 | -4.34% | 102,495 |
| Apr 23, 2026 | 2.10 | 2.10 | 1.67 | 2.05 | 2.05 | -11.76% | 117,168 |
| 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 |
| Feb 2, 2026 | 9.59 | 11.70 | 9.59 | 9.65 | 9.65 | 3.77% | 10,892 |
| Jan 30, 2026 | 10.59 | 10.59 | 9.30 | 9.30 | 9.30 | -8.80% | 4,136 |
| Jan 29, 2026 | 10.86 | 11.04 | 10.20 | 10.20 | 10.20 | -6.18% | 9,637 |
| Jan 28, 2026 | 11.31 | 11.31 | 10.80 | 10.87 | 10.87 | 0.61% | 1,941 |
| Jan 27, 2026 | 11.25 | 11.35 | 10.74 | 10.80 | 10.80 | 0.03% | 4,763 |
| Jan 26, 2026 | 10.80 | 11.40 | 10.76 | 10.80 | 10.80 | -0.08% | 5,033 |
| Jan 23, 2026 | 11.15 | 11.92 | 10.80 | 10.81 | 10.81 | -3.07% | 5,664 |
| Jan 22, 2026 | 10.85 | 11.67 | 10.85 | 11.15 | 11.15 | 2.85% | 3,297 |
| Jan 21, 2026 | 11.31 | 12.00 | 10.80 | 10.84 | 10.84 | 1.98% | 2,524 |
| Jan 20, 2026 | 12.31 | 12.31 | 10.57 | 10.63 | 10.63 | -13.60% | 6,739 |
| Jan 16, 2026 | 12.57 | 12.76 | 12.31 | 12.31 | 12.31 | -1.16% | 3,237 |
| Jan 15, 2026 | 12.75 | 13.20 | 12.45 | 12.45 | 12.45 | -1.21% | 2,440 |
| Jan 14, 2026 | 12.57 | 13.50 | 12.24 | 12.60 | 12.60 | 0.82% | 6,367 |
| Jan 13, 2026 | 12.90 | 13.99 | 12.05 | 12.50 | 12.50 | -1.47% | 4,460 |
| Jan 12, 2026 | 12.23 | 14.04 | 12.15 | 12.69 | 12.69 | 0.67% | 10,808 |
| Jan 9, 2026 | 13.20 | 14.19 | 12.60 | 12.60 | 12.60 | -2.44% | 6,067 |
| Jan 8, 2026 | 14.12 | 15.00 | 12.90 | 12.92 | 12.92 | -8.58% | 8,828 |
| Jan 7, 2026 | 16.51 | 16.75 | 13.65 | 14.13 | 14.13 | -13.32% | 18,532 |
| Jan 6, 2026 | 15.44 | 19.50 | 13.65 | 16.30 | 16.30 | 15.13% | 74,036 |
| Jan 5, 2026 | 10.80 | 16.08 | 10.80 | 14.16 | 14.16 | 33.71% | 213,792 |
| Jan 2, 2026 | 9.31 | 11.12 | 9.31 | 10.59 | 10.59 | 17.63% | 12,183 |
| Dec 31, 2025 | 9.36 | 9.98 | 8.70 | 9.00 | 9.00 | -4.12% | 12,052 |
| Dec 30, 2025 | 10.20 | 10.80 | 9.30 | 9.39 | 9.39 | 2.96% | 9,623 |
| Dec 29, 2025 | 10.67 | 10.67 | 9.02 | 9.12 | 9.12 | -14.37% | 18,230 |
| Dec 26, 2025 | 12.60 | 12.60 | 10.50 | 10.65 | 10.65 | -10.13% | 2,052 |
| Dec 24, 2025 | 11.10 | 12.73 | 11.10 | 11.85 | 11.85 | 3.35% | 918 |
| Dec 23, 2025 | 11.99 | 12.60 | 10.53 | 11.47 | 11.47 | -4.47% | 2,474 |
| Dec 22, 2025 | 12.04 | 12.60 | 12.00 | 12.00 | 12.00 | 2.93% | 3,867 |
| Dec 19, 2025 | 10.50 | 12.19 | 10.20 | 11.66 | 11.66 | 11.28% | 21,270 |
| Dec 18, 2025 | 12.30 | 12.63 | 9.60 | 10.48 | 10.48 | -14.83% | 23,106 |
| Dec 17, 2025 | 12.79 | 13.17 | 12.30 | 12.30 | 12.30 | -3.82% | 4,048 |
| Dec 16, 2025 | 12.41 | 13.65 | 12.41 | 12.79 | 12.79 | -4.99% | 3,474 |
| Dec 15, 2025 | 15.68 | 16.28 | 12.04 | 13.46 | 13.46 | -17.30% | 14,702 |
| Dec 12, 2025 | 17.36 | 17.36 | 16.23 | 16.28 | 16.28 | -4.56% | 2,273 |
| Dec 11, 2025 | 18.44 | 18.60 | 15.64 | 17.06 | 17.06 | -7.83% | 4,165 |
| Dec 10, 2025 | 17.10 | 18.85 | 17.10 | 18.51 | 18.51 | 3.20% | 1,835 |
| Dec 9, 2025 | 17.35 | 18.30 | 15.32 | 17.93 | 17.93 | 0.27% | 7,772 |
| Dec 8, 2025 | 17.39 | 18.00 | 15.20 | 17.89 | 17.89 | -0.38% | 3,884 |
| Dec 5, 2025 | 17.07 | 18.00 | 16.11 | 17.96 | 17.96 | 8.82% | 2,589 |
| Dec 4, 2025 | 16.76 | 16.76 | 15.77 | 16.50 | 16.50 | -4.53% | 2,624 |
| Dec 3, 2025 | 17.24 | 17.41 | 16.20 | 17.28 | 17.28 | 0.02% | 3,165 |