Trump Media & Technology ... (DJTWW)
12.74
0.44 (3.58%)
At close: Apr 15, 2025, 3:51 PM
12.88
1.05%
After-hours: Apr 15, 2025, 05:34 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 | 12.30 | 12.30 | 12.95 | 12.95 | 12.05 | 12.05 | 12.75 | 12.75 | 3.66% | 53,210 |
| Apr 14, 2025 | 12.75 | 12.75 | 12.77 | 12.77 | 11.94 | 11.94 | 12.30 | 12.30 | 0.74% | 29,692 |
| Apr 11, 2025 | 12.21 | 12.21 | 12.39 | 12.39 | 11.82 | 11.82 | 12.21 | 12.21 | -0.08% | 22,651 |
| Apr 10, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 11.85 | 11.85 | 12.22 | 12.22 | -2.00% | 78,603 |
| Apr 9, 2025 | 11.00 | 11.00 | 12.79 | 12.79 | 11.00 | 11.00 | 12.47 | 12.47 | 13.36% | 167,424 |
| Apr 8, 2025 | 12.00 | 12.00 | 12.49 | 12.49 | 10.42 | 10.42 | 11.00 | 11.00 | 0.00% | 106,351 |
| Apr 7, 2025 | 10.01 | 10.01 | 11.41 | 11.41 | 8.88 | 8.88 | 11.00 | 11.00 | 1.66% | 211,667 |
| Apr 4, 2025 | 11.08 | 11.08 | 11.50 | 11.50 | 10.18 | 10.18 | 10.82 | 10.82 | -8.46% | 104,469 |
| Apr 3, 2025 | 11.61 | 11.61 | 12.30 | 12.30 | 11.20 | 11.20 | 11.82 | 11.82 | -1.09% | 82,767 |
| Apr 2, 2025 | 11.97 | 11.97 | 12.88 | 12.88 | 11.51 | 11.51 | 11.95 | 11.95 | -5.38% | 80,558 |
| Apr 1, 2025 | 13.01 | 13.01 | 13.49 | 13.49 | 12.00 | 12.00 | 12.63 | 12.63 | 1.61% | 101,768 |
| Mar 31, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 11.22 | 11.22 | 12.43 | 12.43 | -2.51% | 45,279 |
| Mar 28, 2025 | 13.20 | 13.20 | 13.39 | 13.39 | 12.50 | 12.50 | 12.75 | 12.75 | -2.00% | 29,298 |
| Mar 27, 2025 | 13.63 | 13.63 | 14.16 | 14.16 | 13.01 | 13.01 | 13.01 | 13.01 | -7.73% | 47,508 |
| Mar 26, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 13.60 | 13.60 | 14.10 | 14.10 | -4.34% | 62,904 |
| Mar 25, 2025 | 14.50 | 14.50 | 14.78 | 14.78 | 13.76 | 13.76 | 14.74 | 14.74 | 12.86% | 160,979 |
| Mar 24, 2025 | 12.75 | 12.75 | 13.29 | 13.29 | 12.75 | 12.75 | 13.06 | 13.06 | 3.08% | 33,052 |
| Mar 21, 2025 | 12.50 | 12.50 | 12.78 | 12.78 | 12.00 | 12.00 | 12.67 | 12.67 | -0.63% | 27,807 |
| Mar 20, 2025 | 12.99 | 12.99 | 13.18 | 13.18 | 12.54 | 12.54 | 12.75 | 12.75 | -1.85% | 51,933 |
| Mar 19, 2025 | 12.55 | 12.55 | 13.84 | 13.84 | 12.55 | 12.55 | 12.99 | 12.99 | 4.51% | 84,228 |
| Mar 18, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.12 | 12.12 | 12.43 | 12.43 | -1.51% | 35,823 |
| Mar 17, 2025 | 12.30 | 12.30 | 12.94 | 12.94 | 12.25 | 12.25 | 12.62 | 12.62 | 3.02% | 36,267 |
| Mar 14, 2025 | 12.35 | 12.35 | 12.60 | 12.60 | 12.00 | 12.00 | 12.25 | 12.25 | 5.69% | 41,951 |
| Mar 13, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 11.30 | 11.30 | 11.59 | 11.59 | -4.92% | 65,415 |
| Mar 12, 2025 | 11.40 | 11.40 | 13.00 | 13.00 | 11.25 | 11.25 | 12.19 | 12.19 | 11.73% | 108,795 |
| Mar 11, 2025 | 11.10 | 11.10 | 11.21 | 11.21 | 10.30 | 10.30 | 10.91 | 10.91 | -1.71% | 126,718 |
| Mar 10, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 11.00 | 11.00 | 11.10 | 11.10 | -16.16% | 89,622 |
| Mar 7, 2025 | 13.07 | 13.07 | 13.50 | 13.50 | 12.55 | 12.55 | 13.24 | 13.24 | 1.30% | 51,769 |
| Mar 6, 2025 | 13.31 | 13.31 | 13.72 | 13.72 | 12.97 | 12.97 | 13.07 | 13.07 | -4.74% | 66,398 |
| Mar 5, 2025 | 14.10 | 14.10 | 14.20 | 14.20 | 13.12 | 13.12 | 13.72 | 13.72 | 1.48% | 48,968 |
| Mar 4, 2025 | 13.73 | 13.73 | 14.18 | 14.18 | 12.50 | 12.50 | 13.52 | 13.52 | -5.39% | 96,660 |
| Mar 3, 2025 | 15.11 | 15.11 | 15.49 | 15.49 | 14.08 | 14.08 | 14.29 | 14.29 | -2.59% | 101,000 |
| Feb 28, 2025 | 13.74 | 13.74 | 14.80 | 14.80 | 13.74 | 13.74 | 14.67 | 14.67 | 2.37% | 41,361 |
| Feb 27, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 14.14 | 14.14 | 14.33 | 14.33 | -4.53% | 39,690 |
| Feb 26, 2025 | 14.50 | 14.50 | 15.74 | 15.74 | 14.50 | 14.50 | 15.01 | 15.01 | 6.23% | 100,386 |
| Feb 25, 2025 | 15.50 | 15.50 | 15.67 | 15.67 | 13.50 | 13.50 | 14.13 | 14.13 | -11.02% | 247,864 |
| Feb 24, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 15.78 | 15.78 | 15.88 | 15.88 | -10.54% | 172,800 |
| Feb 21, 2025 | 18.65 | 18.65 | 19.14 | 19.14 | 17.53 | 17.53 | 17.75 | 17.75 | -2.58% | 88,851 |
| Feb 20, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 17.31 | 17.31 | 18.22 | 18.22 | -2.25% | 143,948 |
| Feb 19, 2025 | 19.50 | 19.50 | 19.70 | 19.70 | 18.57 | 18.57 | 18.64 | 18.64 | -3.47% | 91,009 |
| Feb 18, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 18.94 | 18.94 | 19.31 | 19.31 | -4.78% | 154,012 |
| Feb 14, 2025 | 20.70 | 20.70 | 20.83 | 20.83 | 20.22 | 20.22 | 20.28 | 20.28 | -1.98% | 26,874 |
| Feb 13, 2025 | 20.25 | 20.25 | 21.00 | 21.00 | 20.25 | 20.25 | 20.69 | 20.69 | 0.49% | 33,784 |
| Feb 12, 2025 | 20.20 | 20.20 | 20.82 | 20.82 | 20.14 | 20.14 | 20.59 | 20.59 | -0.10% | 43,836 |
| Feb 11, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 20.39 | 20.39 | 20.61 | 20.61 | -2.51% | 40,898 |
| Feb 10, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 20.70 | 20.70 | 21.14 | 21.14 | -0.52% | 25,523 |
| Feb 7, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 20.75 | 20.75 | 21.25 | 21.25 | -2.52% | 66,004 |
| Feb 6, 2025 | 20.30 | 20.30 | 22.16 | 22.16 | 20.21 | 20.21 | 21.80 | 21.80 | 7.44% | 144,593 |
| Feb 5, 2025 | 20.19 | 20.19 | 20.76 | 20.76 | 20.00 | 20.00 | 20.29 | 20.29 | -0.39% | 50,067 |
| Feb 4, 2025 | 20.80 | 20.80 | 20.90 | 20.90 | 20.33 | 20.33 | 20.37 | 20.37 | 0.34% | 61,349 |