Trump Media & Technology ... (DJT)
19.96
1.03 (5.44%)
At close: Apr 15, 2025, 3:59 PM
19.66
-1.50%
After-hours: Apr 15, 2025, 07:59 PM EDT
Trump Media & Technology Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 18.92 | 18.92 | 20.26 | 20.26 | 18.71 | 18.71 | 19.96 | 19.96 | 5.44% | 6,362,738 |
| Apr 14, 2025 | 19.35 | 19.35 | 19.41 | 19.41 | 18.42 | 18.42 | 18.93 | 18.93 | 0.21% | 3,359,200 |
| Apr 11, 2025 | 19.01 | 19.01 | 19.18 | 19.18 | 18.57 | 18.57 | 18.89 | 18.89 | 0.53% | 4,181,700 |
| Apr 10, 2025 | 20.77 | 20.77 | 21.20 | 21.20 | 18.40 | 18.40 | 18.79 | 18.79 | -7.30% | 11,303,632 |
| Apr 9, 2025 | 16.52 | 16.52 | 20.40 | 20.40 | 16.50 | 16.50 | 20.27 | 20.27 | 21.67% | 15,248,600 |
| Apr 8, 2025 | 18.11 | 18.11 | 18.18 | 18.18 | 16.36 | 16.36 | 16.66 | 16.66 | -3.81% | 3,814,342 |
| Apr 7, 2025 | 15.69 | 15.69 | 17.68 | 17.68 | 15.42 | 15.42 | 17.32 | 17.32 | 1.35% | 5,248,414 |
| Apr 4, 2025 | 17.80 | 17.80 | 18.00 | 18.00 | 16.55 | 16.55 | 17.09 | 17.09 | -7.17% | 5,015,523 |
| Apr 3, 2025 | 17.92 | 17.92 | 19.11 | 19.11 | 17.75 | 17.75 | 18.41 | 18.41 | -1.87% | 4,998,225 |
| Apr 2, 2025 | 18.39 | 18.39 | 19.97 | 19.97 | 18.36 | 18.36 | 18.76 | 18.76 | -7.40% | 10,451,300 |
| Apr 1, 2025 | 19.63 | 19.63 | 20.79 | 20.79 | 19.39 | 19.39 | 20.26 | 20.26 | 3.68% | 4,047,829 |
| Mar 31, 2025 | 19.25 | 19.25 | 19.60 | 19.60 | 18.55 | 18.55 | 19.54 | 19.54 | -1.46% | 4,037,300 |
| Mar 28, 2025 | 20.00 | 20.00 | 20.27 | 20.27 | 19.31 | 19.31 | 19.83 | 19.83 | -2.41% | 3,485,100 |
| Mar 27, 2025 | 20.71 | 20.71 | 21.15 | 21.15 | 20.25 | 20.25 | 20.32 | 20.32 | -2.96% | 2,541,900 |
| Mar 26, 2025 | 22.20 | 22.20 | 22.29 | 22.29 | 20.86 | 20.86 | 20.94 | 20.94 | -8.44% | 4,507,700 |
| Mar 25, 2025 | 22.85 | 22.85 | 23.97 | 23.97 | 22.13 | 22.13 | 22.87 | 22.87 | 8.85% | 12,852,739 |
| Mar 24, 2025 | 20.72 | 20.72 | 21.07 | 21.07 | 20.58 | 20.58 | 21.01 | 21.01 | 3.75% | 3,460,307 |
| Mar 21, 2025 | 19.81 | 19.81 | 20.35 | 20.35 | 19.62 | 19.62 | 20.25 | 20.25 | 1.10% | 2,478,600 |
| Mar 20, 2025 | 20.36 | 20.36 | 20.71 | 20.71 | 19.92 | 19.92 | 20.03 | 20.03 | -2.72% | 2,646,000 |
| Mar 19, 2025 | 20.29 | 20.29 | 22.21 | 22.21 | 20.29 | 20.29 | 20.59 | 20.59 | 2.49% | 6,040,000 |
| Mar 18, 2025 | 20.39 | 20.39 | 20.40 | 20.40 | 19.89 | 19.89 | 20.09 | 20.09 | -2.29% | 1,838,444 |
| Mar 17, 2025 | 20.19 | 20.19 | 20.83 | 20.83 | 20.16 | 20.16 | 20.56 | 20.56 | 1.73% | 2,408,000 |
| Mar 14, 2025 | 19.57 | 19.57 | 20.41 | 20.41 | 19.52 | 19.52 | 20.21 | 20.21 | 5.43% | 2,548,242 |
| Mar 13, 2025 | 20.51 | 20.51 | 20.60 | 20.60 | 19.13 | 19.13 | 19.17 | 19.17 | -4.48% | 3,143,700 |
| Mar 12, 2025 | 20.12 | 20.12 | 20.58 | 20.58 | 19.82 | 19.82 | 20.07 | 20.07 | 2.55% | 3,331,900 |
| Mar 11, 2025 | 19.82 | 19.82 | 19.97 | 19.97 | 18.59 | 18.59 | 19.57 | 19.57 | -1.76% | 4,291,400 |
| Mar 10, 2025 | 21.77 | 21.77 | 21.92 | 21.92 | 19.72 | 19.72 | 19.92 | 19.92 | -11.47% | 4,451,821 |
| Mar 7, 2025 | 21.90 | 21.90 | 22.60 | 22.60 | 21.63 | 21.63 | 22.50 | 22.50 | 2.37% | 2,541,900 |
| Mar 6, 2025 | 22.32 | 22.32 | 22.66 | 22.66 | 21.60 | 21.60 | 21.98 | 21.98 | -3.17% | 2,754,423 |
| Mar 5, 2025 | 22.36 | 22.36 | 22.81 | 22.81 | 22.14 | 22.14 | 22.70 | 22.70 | 1.93% | 2,906,407 |
| Mar 4, 2025 | 22.30 | 22.30 | 23.08 | 23.08 | 21.50 | 21.50 | 22.27 | 22.27 | -4.09% | 4,831,000 |
| Mar 3, 2025 | 24.73 | 24.73 | 24.98 | 24.98 | 23.12 | 23.12 | 23.22 | 23.22 | -3.65% | 3,640,026 |
| Feb 28, 2025 | 23.40 | 23.40 | 24.25 | 24.25 | 23.16 | 23.16 | 24.10 | 24.10 | 1.26% | 3,538,129 |
| Feb 27, 2025 | 24.70 | 24.70 | 24.88 | 24.88 | 23.61 | 23.61 | 23.80 | 23.80 | -2.94% | 2,780,327 |
| Feb 26, 2025 | 23.91 | 23.91 | 25.35 | 25.35 | 23.87 | 23.87 | 24.52 | 24.52 | 2.98% | 4,155,906 |
| Feb 25, 2025 | 25.06 | 25.06 | 25.60 | 25.60 | 23.24 | 23.24 | 23.81 | 23.81 | -7.46% | 7,044,912 |
| Feb 24, 2025 | 26.80 | 26.80 | 26.94 | 26.94 | 25.24 | 25.24 | 25.73 | 25.73 | -4.67% | 4,570,603 |
| Feb 21, 2025 | 28.15 | 28.15 | 28.70 | 28.70 | 26.95 | 26.95 | 26.99 | 26.99 | -3.05% | 4,585,647 |
| Feb 20, 2025 | 28.20 | 28.20 | 28.27 | 28.27 | 26.91 | 26.91 | 27.84 | 27.84 | -1.45% | 4,848,612 |
| Feb 19, 2025 | 29.40 | 29.40 | 29.76 | 29.76 | 28.22 | 28.22 | 28.25 | 28.25 | -3.35% | 4,369,211 |
| Feb 18, 2025 | 30.11 | 30.11 | 30.29 | 30.29 | 28.84 | 28.84 | 29.23 | 29.23 | -3.82% | 6,194,200 |
| Feb 14, 2025 | 30.71 | 30.71 | 30.92 | 30.92 | 30.03 | 30.03 | 30.39 | 30.39 | -0.91% | 3,246,339 |
| Feb 13, 2025 | 30.40 | 30.40 | 30.99 | 30.99 | 30.24 | 30.24 | 30.67 | 30.67 | 0.79% | 3,387,200 |
| Feb 12, 2025 | 30.00 | 30.00 | 30.68 | 30.68 | 29.75 | 29.75 | 30.43 | 30.43 | 0.30% | 2,378,846 |
| Feb 11, 2025 | 30.95 | 30.95 | 31.21 | 31.21 | 30.18 | 30.18 | 30.34 | 30.34 | -2.79% | 3,082,400 |
| Feb 10, 2025 | 31.12 | 31.12 | 31.36 | 31.36 | 30.54 | 30.54 | 31.21 | 31.21 | 0.06% | 2,795,600 |
| Feb 7, 2025 | 32.30 | 32.30 | 32.38 | 32.38 | 30.92 | 30.92 | 31.19 | 31.19 | -3.68% | 4,504,342 |
| Feb 6, 2025 | 30.25 | 30.25 | 32.60 | 32.60 | 30.02 | 30.02 | 32.38 | 32.38 | 6.69% | 9,794,700 |
| Feb 5, 2025 | 30.17 | 30.17 | 30.94 | 30.94 | 29.99 | 29.99 | 30.35 | 30.35 | -0.88% | 3,432,185 |
| Feb 4, 2025 | 30.78 | 30.78 | 31.34 | 31.34 | 30.52 | 30.52 | 30.62 | 30.62 | -0.65% | 3,608,947 |