Trident Digital Tech Ltd... (TDTH)
NASDAQ: TDTH
· Real-Time Price · USD
0.95
-0.02 (-1.96%)
At close: Aug 14, 2025, 3:59 PM
0.95
-0.04%
Pre-market: Aug 15, 2025, 07:15 AM EDT
TDTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.98 | 0.98 | 0.89 | 0.95 | 0.95 | -2.06% | 952,640 |
| Aug 13, 2025 | 0.86 | 0.98 | 0.86 | 0.97 | 0.97 | 18.29% | 1,419,706 |
| Aug 12, 2025 | 0.92 | 0.97 | 0.74 | 0.82 | 0.82 | -8.89% | 1,577,802 |
| Aug 11, 2025 | 1.14 | 1.18 | 0.88 | 0.90 | 0.90 | -17.43% | 1,843,400 |
| Aug 8, 2025 | 1.40 | 1.41 | 1.08 | 1.09 | 1.09 | -9.17% | 2,407,800 |
| Aug 7, 2025 | 1.25 | 1.36 | 1.11 | 1.20 | 1.20 | -1.64% | 1,356,731 |
| Aug 6, 2025 | 1.17 | 1.27 | 1.12 | 1.22 | 1.22 | 5.17% | 658,840 |
| Aug 5, 2025 | 1.26 | 1.35 | 1.11 | 1.16 | 1.16 | -10.08% | 906,010 |
| Aug 4, 2025 | 1.30 | 1.35 | 1.26 | 1.29 | 1.29 | 0.78% | 686,846 |
| Aug 1, 2025 | 1.46 | 1.56 | 1.22 | 1.28 | 1.28 | -12.93% | 1,078,200 |
| Jul 31, 2025 | 1.41 | 1.62 | 1.39 | 1.47 | 1.47 | 5.00% | 1,143,144 |
| Jul 30, 2025 | 1.36 | 1.45 | 1.29 | 1.40 | 1.40 | 3.70% | 893,504 |
| Jul 29, 2025 | 1.49 | 1.52 | 1.22 | 1.35 | 1.35 | -6.90% | 1,719,100 |
| Jul 28, 2025 | 1.28 | 1.48 | 1.26 | 1.45 | 1.45 | 8.21% | 2,021,817 |
| Jul 25, 2025 | 1.35 | 1.54 | 1.19 | 1.34 | 1.34 | -0.74% | 2,801,541 |
| Jul 24, 2025 | 1.33 | 1.73 | 1.12 | 1.35 | 1.35 | -25.41% | 7,898,200 |
| Jul 23, 2025 | 1.95 | 2.05 | 1.33 | 1.81 | 1.81 | -19.20% | 6,982,614 |
| Jul 22, 2025 | 2.23 | 2.68 | 1.86 | 2.24 | 2.24 | 12.00% | 14,227,106 |
| Jul 21, 2025 | 1.66 | 2.10 | 1.66 | 2.00 | 2.00 | 39.86% | 14,013,300 |
| Jul 18, 2025 | 1.22 | 1.70 | 1.18 | 1.43 | 1.43 | 36.19% | 25,164,209 |