Trident Digital Tech Ltd... (TDTH)

AI Score

Unlock

0.24

-0.00 (-0.79%)

At close: Apr 11, 2025, 3:58 PM

0.24

0.00%

After-hours: Apr 11, 2025, 05:20 PM EDT

Trident Digital Tech Ltd American Depository Shares Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 11, 2025	0.24	0.23	0.25	0.25	0.23	0.23	0.24	0.24	0.00%	166,680
Apr 10, 2025	0.23	0.23	0.24	0.24	0.23	0.23	0.24	0.24	4.35%	401,200
Apr 9, 2025	0.25	0.25	0.25	0.25	0.22	0.23	0.23	0.23	-11.54%	1,041,400
Apr 8, 2025	0.28	0.28	0.28	0.28	0.24	0.24	0.26	0.26	0.00%	1,679,000
Apr 7, 2025	0.20	0.20	0.26	0.27	0.20	0.20	0.26	0.26	18.18%	3,050,900
Apr 4, 2025	0.23	0.23	0.24	0.24	0.20	0.20	0.22	0.22	0.00%	3,739,400
Apr 3, 2025	0.23	0.23	0.29	0.29	0.21	0.21	0.22	0.22	-4.35%	7,883,800
Apr 2, 2025	0.30	0.30	0.31	0.31	0.23	0.23	0.23	0.23	-23.33%	2,727,700
Apr 1, 2025	0.35	0.35	0.38	0.38	0.29	0.29	0.30	0.30	-14.29%	2,992,700
Mar 31, 2025	0.42	0.42	0.42	0.42	0.34	0.34	0.35	0.35	-12.50%	1,989,000
Mar 28, 2025	0.58	0.58	0.60	0.60	0.40	0.40	0.40	0.41	-34.43%	4,877,600
Mar 27, 2025	1.87	1.87	1.95	1.95	0.51	0.51	0.61	0.61	-59.60%	45,250,500
Mar 26, 2025	1.47	1.47	1.58	1.58	1.47	1.47	1.51	1.51	7.09%	162,800
Mar 25, 2025	1.44	1.44	1.51	1.51	1.34	1.34	1.41	1.41	0.71%	94,600
Mar 24, 2025	1.42	1.42	1.44	1.44	1.25	1.25	1.40	1.40	1.45%	262,600
Mar 21, 2025	1.27	1.27	1.40	1.40	1.12	1.12	1.38	1.38	16.95%	366,600
Mar 20, 2025	1.15	1.15	1.57	1.57	1.10	1.10	1.18	1.18	16.83%	1,773,500
Mar 19, 2025	1.20	1.20	1.20	1.20	0.99	0.99	1.01	1.01	-13.68%	91,800
Mar 18, 2025	1.20	1.20	1.30	1.30	1.13	1.13	1.17	1.17	-2.50%	202,800
Mar 17, 2025	0.90	0.90	1.20	1.20	0.90	0.90	1.20	1.20	22.45%	256,200
Mar 14, 2025	0.92	0.92	1.00	0.99	0.85	0.85	0.98	0.98	6.52%	132,990
Mar 13, 2025	0.81	0.81	0.93	0.93	0.76	0.76	0.92	0.92	15.00%	302,100
Mar 12, 2025	0.73	0.73	0.80	0.80	0.72	0.72	0.80	0.80	11.11%	111,800
Mar 11, 2025	0.71	0.71	0.75	0.75	0.69	0.69	0.72	0.72	5.88%	149,800
Mar 10, 2025	0.60	0.60	0.71	0.71	0.60	0.60	0.68	0.68	6.25%	43,500
Mar 7, 2025	0.61	0.61	0.66	0.67	0.61	0.61	0.64	0.64	4.92%	39,500
Mar 6, 2025	0.63	0.63	0.64	0.64	0.57	0.57	0.61	0.61	7.02%	106,723
Mar 5, 2025	0.58	0.58	0.63	0.63	0.53	0.53	0.57	0.57	0.00%	112,600
Mar 4, 2025	0.55	0.55	0.58	0.58	0.55	0.55	0.57	0.57	0.00%	61,900
Mar 3, 2025	0.56	0.56	0.58	0.58	0.56	0.56	0.57	0.57	-1.72%	58,300
Feb 28, 2025	0.56	0.56	0.62	0.62	0.55	0.55	0.58	0.58	-1.69%	27,151
Feb 27, 2025	0.58	0.58	0.63	0.63	0.56	0.56	0.59	0.59	-1.67%	44,827
Feb 26, 2025	0.56	0.56	0.64	0.64	0.55	0.55	0.60	0.60	1.69%	41,300
Feb 25, 2025	0.68	0.68	0.68	0.68	0.51	0.51	0.59	0.59	-10.61%	84,400
Feb 24, 2025	0.70	0.70	0.70	0.70	0.66	0.66	0.66	0.66	-7.04%	43,600
Feb 21, 2025	0.69	0.69	0.74	0.74	0.69	0.69	0.71	0.71	0.00%	74,800
Feb 20, 2025	0.70	0.70	0.74	0.74	0.68	0.68	0.71	0.71	0.00%	60,200
Feb 19, 2025	0.70	0.70	0.75	0.75	0.68	0.69	0.71	0.71	1.43%	65,700
Feb 18, 2025	0.68	0.68	0.72	0.72	0.66	0.66	0.70	0.70	6.06%	261,000
Feb 14, 2025	0.67	0.67	0.72	0.72	0.65	0.65	0.66	0.66	-2.94%	1,506,500
Feb 13, 2025	0.74	0.74	0.74	0.74	0.67	0.67	0.68	0.68	-8.11%	191,977
Feb 12, 2025	0.74	0.74	0.80	0.80	0.71	0.71	0.74	0.74	2.78%	62,296
Feb 11, 2025	0.83	0.83	0.85	0.85	0.70	0.70	0.72	0.72	-12.20%	201,000
Feb 10, 2025	0.86	0.86	0.90	0.90	0.80	0.80	0.82	0.82	-4.65%	149,312
Feb 7, 2025	0.85	0.85	0.90	0.90	0.80	0.80	0.86	0.85	1.18%	184,228
Feb 6, 2025	0.87	0.87	0.89	0.89	0.79	0.79	0.85	0.85	1.19%	498,539
Feb 5, 2025	0.97	0.97	0.97	0.97	0.83	0.83	0.84	0.84	-8.70%	143,158
Feb 4, 2025	0.75	0.75	0.99	0.99	0.73	0.73	0.92	0.92	17.95%	730,966
Feb 3, 2025	1.02	1.02	1.05	1.05	0.67	0.67	0.78	0.78	-32.76%	1,172,675
Jan 31, 2025	1.60	1.60	2.15	2.15	0.90	0.90	1.16	1.16	22.11%	24,845,084