Trident Digital Tech Holdings Ltd Class B TDTH
NASDAQ · United States · Commercial Services
$1.01-0.02 (-1.94%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.01 | -1.94% | $1.02 | $1.07 | $1.00 | 19.10K |
| 2026-09-30 | $1.03 | -9.65% | $1.04 | $1.20 | $1.01 | 104.90K |
| 2026-09-29 | $1.14 | +2.70% | $0.89 | $1.40 | $0.68 | 1.10M |
| 2026-09-28 | $1.11 | -23.97% | $1.48 | $1.50 | $1.06 | 217.90K |
| 2026-09-25 | $1.46 | -23.56% | $1.87 | $1.87 | $1.45 | 125.40K |
| 2026-09-24 | $1.91 | +2.14% | $1.90 | $1.98 | $1.75 | 54.60K |
| 2026-09-23 | $1.87 | +7.78% | $1.75 | $1.90 | $1.75 | 23.40K |
| 2026-09-22 | $1.74 | -0.86% | $1.67 | $1.79 | $1.67 | 13.50K |
| 2026-09-21 | $1.75 | +2.94% | $1.69 | $1.79 | $1.64 | 26.90K |
| 2026-09-18 | $1.70 | -7.10% | $1.81 | $1.82 | $1.69 | 15.00K |
| 2026-09-17 | $1.83 | +6.40% | $1.56 | $1.85 | $1.56 | 104.70K |
| 2026-09-16 | $1.72 | +2.38% | $1.66 | $1.73 | $1.60 | 7.20K |
| 2026-09-15 | $1.68 | -2.04% | $1.73 | $1.74 | $1.62 | 37.50K |
| 2026-09-14 | $1.72 | +2.08% | $1.65 | $1.75 | $1.61 | 47.90K |
| 2026-09-11 | $1.68 | +1.82% | $1.60 | $1.68 | $1.51 | 42.30K |
| 2026-09-10 | $1.65 | -2.94% | $1.55 | $1.66 | $1.55 | 73.00K |
| 2026-09-09 | $1.70 | -8.11% | $1.86 | $1.92 | $1.70 | 921.70K |
| 2026-09-08 | $1.85 | -2.12% | $1.91 | $1.91 | $1.83 | 12.10K |
| 2026-09-04 | $1.89 | +2.72% | $1.80 | $1.90 | $1.80 | 29.50K |
| 2026-09-03 | $1.84 | +4.55% | $1.78 | $1.87 | $1.75 | 39.50K |
| 2026-09-02 | $1.76 | -2.22% | $1.81 | $1.86 | $1.75 | 38.40K |
| 2026-09-01 | $1.80 | -1.64% | $1.83 | $1.86 | $1.80 | 13.90K |
| 2026-08-31 | $1.83 | -3.43% | $1.89 | $1.90 | $1.80 | 22.00K |
| 2026-08-28 | $1.89 | -3.32% | $2.00 | $2.00 | $1.89 | 9.10K |
| 2026-08-27 | $1.96 | -2.10% | $2.00 | $2.05 | $1.95 | 21.10K |
| 2026-08-26 | $2.00 | -0.65% | $1.97 | $2.09 | $1.96 | 16.00K |
| 2026-08-25 | $2.02 | +6.05% | $1.88 | $2.17 | $1.88 | 25.80K |
| 2026-08-24 | $1.90 | +1.60% | $1.88 | $1.96 | $1.82 | 17.60K |
| 2026-08-21 | $1.87 | +1.63% | $1.85 | $1.98 | $1.82 | 32.60K |
| 2026-08-20 | $1.84 | -6.12% | $1.85 | $1.90 | $1.81 | 39.10K |
| 2026-08-19 | $1.96 | -4.39% | $2.00 | $2.10 | $1.80 | 223.20K |
| 2026-08-18 | $2.05 | +6.22% | $1.88 | $2.48 | $1.88 | 620.00K |
| 2026-08-17 | $1.93 | +2.12% | $1.89 | $2.11 | $1.89 | 46.20K |
| 2026-08-14 | $1.89 | -14.48% | $2.26 | $2.32 | $1.56 | 595.70K |
| 2026-08-13 | $2.21 | +0.91% | $2.16 | $2.29 | $2.15 | 29.70K |
| 2026-08-12 | $2.19 | -0.54% | $2.20 | $2.25 | $2.16 | 14.50K |
| 2026-08-11 | $2.20 | -7.09% | $2.37 | $2.37 | $2.10 | 30.90K |
| 2026-08-10 | $2.37 | +0.85% | $2.27 | $2.52 | $2.25 | 14.80K |
| 2026-08-07 | $2.35 | -3.69% | $2.34 | $2.52 | $2.33 | 5.90K |
| 2026-08-06 | $2.44 | -0.41% | $2.40 | $2.64 | $2.32 | 14.20K |
| 2026-08-05 | $2.45 | -3.54% | $2.71 | $2.74 | $2.45 | 11.10K |
| 2026-08-04 | $2.54 | +9.96% | $2.40 | $2.61 | $2.40 | 17.90K |
| 2026-08-03 | $2.31 | -0.86% | $2.28 | $2.50 | $2.28 | 17.20K |
| 2026-07-31 | $2.33 | -8.27% | $2.48 | $2.56 | $2.32 | 88.80K |
| 2026-07-30 | $2.54 | -7.97% | $2.76 | $2.76 | $2.19 | 40.60K |
| 2026-07-29 | $2.76 | -4.50% | $2.81 | $2.98 | $2.73 | 27.60K |
| 2026-07-28 | $2.89 | -3.99% | $3.01 | $3.01 | $2.75 | 22.70K |
| 2026-07-27 | $3.01 | +2.03% | $2.97 | $3.09 | $2.85 | 43.30K |
| 2026-07-24 | $2.95 | +1.03% | $2.95 | $3.15 | $2.82 | 44.10K |
| 2026-07-23 | $2.92 | -3.63% | $3.03 | $3.06 | $2.79 | 44.10K |
| 2026-07-22 | $3.03 | +7.83% | $2.78 | $3.07 | $2.78 | 69.40K |
| 2026-07-21 | $2.81 | +1.44% | $2.69 | $2.84 | $2.52 | 113.90K |
| 2026-07-20 | $2.77 | -2.46% | $2.81 | $2.99 | $2.74 | 55.40K |
| 2026-07-17 | $2.84 | +7.58% | $2.56 | $3.05 | $2.40 | 135.20K |
| 2026-07-16 | $2.64 | -9.90% | $2.98 | $2.98 | $2.30 | 95.90K |
| 2026-07-15 | $2.93 | +16.27% | $2.57 | $3.00 | $2.57 | 335.60K |
| 2026-07-14 | $2.52 | -4.55% | $2.53 | $2.64 | $2.27 | 174.10K |
| 2026-07-13 | $2.64 | +21.66% | $2.07 | $2.70 | $2.05 | 384.20K |
| 2026-07-10 | $2.17 | -16.22% | $2.34 | $2.44 | $1.98 | 534.80K |
| 2026-07-09 | $2.59 | +41.53% | $2.17 | $2.78 | $1.84 | 11.58M |
| 2026-07-08 | $1.83 | -28.52% | $2.03 | $2.12 | $1.76 | 2.00M |
| 2026-07-07 | $2.56 | +40.66% | $3.00 | $3.16 | $2.37 | 40.66M |
| 2026-07-06 | $1.82 | +15.92% | $1.50 | $2.34 | $1.46 | 22.54M |
| 2026-07-02 | $1.57 | -3.09% | $1.57 | $1.67 | $1.55 | 25.50K |
| 2026-07-01 | $1.62 | +10.96% | $1.41 | $1.63 | $1.38 | 20.40K |
| 2026-06-30 | $1.46 | +2.82% | $1.30 | $1.52 | $1.27 | 371.20K |
| 2026-06-29 | $1.42 | -4.70% | $1.41 | $1.43 | $1.31 | 30.80K |
| 2026-06-26 | $1.49 | -1.97% | $1.59 | $1.60 | $1.46 | 457.10K |
| 2026-06-25 | $1.52 | -2.56% | $1.64 | $1.65 | $1.50 | 23.50K |
| 2026-06-24 | $1.56 | -14.29% | $1.84 | $1.84 | $1.49 | 64.30K |
| 2026-06-23 | $1.82 | -5.21% | $1.92 | $2.05 | $1.76 | 132.90K |
| 2026-06-22 | $1.92 | -9.86% | $2.00 | $2.05 | $1.82 | 54.70K |
| 2026-06-18 | $2.13 | +18.33% | $1.85 | $2.25 | $1.74 | 444.90K |
| 2026-06-17 | $1.80 | -19.28% | $2.24 | $2.24 | $1.71 | 42.20K |
| 2026-06-16 | $2.23 | -5.11% | $2.41 | $2.41 | $2.20 | 16.40K |
| 2026-06-15 | $2.35 | -6.75% | $2.49 | $2.63 | $2.30 | 32.50K |
| 2026-06-12 | $2.52 | +4.13% | $2.41 | $2.61 | $2.41 | 23.00K |
| 2026-06-11 | $2.42 | +3.42% | $2.33 | $2.48 | $2.30 | 20.70K |
| 2026-06-10 | $2.34 | +2.63% | $2.30 | $2.55 | $2.30 | 16.30K |
| 2026-06-09 | $2.28 | -5.79% | $2.48 | $2.48 | $2.25 | 21.70K |
| 2026-06-08 | $2.42 | +2.11% | $2.32 | $2.49 | $2.30 | 21.70K |
| 2026-06-05 | $2.37 | -25.00% | $3.07 | $3.07 | $2.37 | 73.60K |
| 2026-06-04 | $3.16 | -4.53% | $3.27 | $3.45 | $2.75 | 327.50K |
| 2026-06-03 | $3.31 | -12.20% | $3.75 | $3.75 | $3.11 | 95.10K |
| 2026-06-02 | $3.77 | +38.60% | $2.83 | $3.93 | $2.76 | 403.00K |
| 2026-06-01 | $2.72 | +5.84% | $2.58 | $2.82 | $2.46 | 70.70K |
| 2026-05-29 | $2.57 | -16.01% | $2.99 | $3.09 | $2.51 | 128.20K |
| 2026-05-28 | $3.06 | +25.93% | $2.32 | $3.25 | $2.20 | 368.60K |
| 2026-05-27 | $2.43 | +18.54% | $2.32 | $2.78 | $2.16 | 389.80K |
| 2026-05-26 | $2.05 | +12.33% | $1.86 | $2.19 | $1.73 | 124.60K |