Trump Media & Technology ... (DJTWW)
29.20
1.30 (4.66%)
At close: Jan 15, 2025, 9:53 AM
DJTWW Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 27.74 | 30.34 | 27.48 | 27.81 | -3.42 | -10.95% | 353,298 |
| Jan 13, 2025 | 23.95 | 31.77 | 23.74 | 31.23 | 7.34 | 30.72% | 991,641 |
| Jan 10, 2025 | 22.70 | 24.41 | 22.50 | 23.89 | 0.28 | 1.19% | 92,380 |
| Jan 8, 2025 | 23.95 | 23.95 | 22.74 | 23.61 | -0.53 | -2.20% | 87,681 |
| Jan 7, 2025 | 25.00 | 25.25 | 23.70 | 24.14 | -0.57 | -2.31% | 112,697 |
| Jan 6, 2025 | 23.76 | 25.30 | 23.76 | 24.71 | 1.13 | 4.79% | 122,315 |
| Jan 3, 2025 | 23.30 | 24.20 | 22.99 | 23.58 | 0.32 | 1.38% | 69,324 |
| Jan 2, 2025 | 23.21 | 23.98 | 22.60 | 23.26 | 0.19 | 0.82% | 71,273 |
| Dec 31, 2024 | 23.89 | 24.55 | 23.00 | 23.07 | -0.30 | -1.28% | 110,765 |
| Dec 30, 2024 | 24.58 | 24.58 | 22.69 | 23.37 | -1.61 | -6.45% | 110,312 |
| Dec 27, 2024 | 25.42 | 25.87 | 24.76 | 24.98 | -0.52 | -2.04% | 83,470 |
| Dec 26, 2024 | 24.50 | 25.97 | 24.50 | 25.50 | 0.78 | 3.16% | 92,828 |
| Dec 24, 2024 | 24.35 | 25.00 | 24.03 | 24.72 | 0.38 | 1.56% | 36,936 |
| Dec 23, 2024 | 23.50 | 24.50 | 23.01 | 24.34 | 0.45 | 1.88% | 91,976 |
| Dec 20, 2024 | 23.70 | 24.50 | 22.25 | 23.89 | -0.86 | -3.47% | 135,428 |
| Dec 19, 2024 | 25.00 | 25.79 | 24.05 | 24.75 | 0.05 | 0.20% | 78,110 |
| Dec 18, 2024 | 26.61 | 27.24 | 23.80 | 24.70 | -1.98 | -7.42% | 242,846 |
| Dec 17, 2024 | 27.02 | 27.47 | 26.00 | 26.68 | -0.26 | -0.97% | 140,645 |
| Dec 16, 2024 | 26.00 | 27.16 | 25.72 | 26.94 | 1.62 | 6.40% | 206,873 |
| Dec 13, 2024 | 25.24 | 25.89 | 24.86 | 25.32 | 0.50 | 2.01% | 102,752 |
| Dec 12, 2024 | 25.00 | 26.05 | 24.00 | 24.82 | -0.01 | -0.04% | 155,234 |
| Dec 11, 2024 | 23.17 | 24.86 | 22.70 | 24.83 | 1.17 | 4.95% | 246,048 |
| Dec 10, 2024 | 24.13 | 24.82 | 22.60 | 23.66 | -0.47 | -1.95% | 164,080 |
| Dec 9, 2024 | 24.15 | 25.22 | 24.00 | 24.13 | -0.02 | -0.08% | 94,402 |
| Dec 6, 2024 | 23.12 | 24.19 | 23.12 | 24.15 | 0.81 | 3.47% | 83,002 |
| Dec 5, 2024 | 25.00 | 25.30 | 23.07 | 23.34 | -0.91 | -3.75% | 187,504 |
| Dec 4, 2024 | 23.00 | 24.47 | 22.40 | 24.25 | 1.85 | 8.26% | 221,126 |
| Dec 3, 2024 | 21.49 | 23.18 | 21.49 | 22.40 | 0.78 | 3.61% | 166,363 |
| Dec 2, 2024 | 21.60 | 22.16 | 21.00 | 21.62 | 0.42 | 1.98% | 101,046 |
| Nov 29, 2024 | 20.58 | 21.80 | 20.58 | 21.20 | 0.44 | 2.12% | 111,530 |
| Nov 27, 2024 | 20.63 | 21.20 | 20.40 | 20.76 | -0.16 | -0.76% | 105,403 |
| Nov 26, 2024 | 21.16 | 21.65 | 20.59 | 20.92 | 0.02 | 0.10% | 91,199 |
| Nov 25, 2024 | 21.35 | 21.75 | 20.50 | 20.90 | -0.39 | -1.83% | 145,396 |
| Nov 22, 2024 | 22.00 | 22.10 | 21.18 | 21.29 | 0.11 | 0.52% | 129,349 |
| Nov 21, 2024 | 20.66 | 22.21 | 20.20 | 21.18 | 0.22 | 1.05% | 190,265 |
| Nov 20, 2024 | 21.26 | 22.24 | 20.77 | 20.96 | 0.06 | 0.29% | 142,530 |
| Nov 19, 2024 | 21.40 | 21.90 | 20.76 | 20.90 | -2.58 | -10.99% | 191,141 |
| Nov 18, 2024 | 21.00 | 24.14 | 19.50 | 23.48 | 2.99 | 14.59% | 426,220 |
| Nov 15, 2024 | 19.85 | 21.00 | 19.83 | 20.49 | 0.68 | 3.43% | 183,600 |
| Nov 14, 2024 | 21.50 | 21.60 | 19.00 | 19.81 | -1.16 | -5.53% | 344,193 |
| Nov 13, 2024 | 23.29 | 23.50 | 20.00 | 20.97 | -1.54 | -6.84% | 370,540 |
| Nov 12, 2024 | 24.00 | 24.00 | 22.05 | 22.51 | -2.10 | -8.53% | 403,866 |
| Nov 11, 2024 | 26.22 | 27.00 | 24.05 | 24.61 | 1.05 | 4.46% | 545,563 |
| Nov 8, 2024 | 19.61 | 24.71 | 18.34 | 23.56 | 3.67 | 18.45% | 1,222,573 |
| Nov 7, 2024 | 21.85 | 23.08 | 19.67 | 19.89 | -7.31 | -26.87% | 1,059,109 |
| Nov 6, 2024 | 34.26 | 34.99 | 25.50 | 27.20 | 2.60 | 10.57% | 1,656,413 |
| Nov 5, 2024 | 28.45 | 31.13 | 23.00 | 24.60 | -0.05 | -0.20% | 1,498,962 |
| Nov 4, 2024 | 21.58 | 25.80 | 19.51 | 24.65 | 2.75 | 12.56% | 991,348 |
| Nov 1, 2024 | 25.24 | 26.71 | 21.10 | 21.90 | -5.08 | -18.83% | 868,327 |
| Oct 31, 2024 | 32.40 | 33.86 | 24.93 | 26.98 | -2.97 | -9.92% | 1,000,542 |