NasdaqGM - Delayed Quote USD

Trump Media & Technology Group Corp. (DJT)

Compare
30.10 +0.23 (+0.77%)
At close: November 20 at 4:00 PM EST
29.82 -0.28 (-0.93%)
Pre-Market: 5:12 AM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 20, 2024 30.54 31.45 30.00 30.10 30.10 13,661,800
Nov 19, 2024 30.00 30.83 29.10 29.87 29.87 23,415,700
Nov 18, 2024 27.92 33.77 26.56 32.78 32.78 41,652,100
Nov 15, 2024 26.91 28.88 26.81 28.10 28.10 19,285,000
Nov 14, 2024 29.73 29.78 26.36 26.99 26.99 24,953,200
Nov 13, 2024 30.97 31.22 28.80 28.93 28.93 20,820,400
Nov 12, 2024 31.72 32.00 30.00 30.47 30.47 28,510,800
Nov 11, 2024 33.45 34.40 31.62 33.41 33.41 53,614,700
Nov 8, 2024 28.17 33.03 26.70 31.91 31.91 103,635,400
Nov 7, 2024 30.94 31.96 27.61 27.69 27.69 80,926,800
Nov 6, 2024 44.46 45.77 34.13 35.96 35.96 176,214,200
Nov 5, 2024 37.52 40.74 31.45 33.94 33.94 169,088,200
Nov 4, 2024 30.34 35.76 28.88 34.34 34.34 120,921,600
Nov 1, 2024 33.12 35.68 30.03 30.56 30.56 75,601,100
Oct 31, 2024 41.92 43.86 33.41 35.34 35.34 98,041,900
Oct 30, 2024 47.53 49.87 38.96 40.03 40.03 119,386,100
Oct 29, 2024 53.75 54.68 43.52 51.51 51.51 167,348,300
Oct 28, 2024 42.17 47.68 41.25 47.36 47.36 110,354,400
Oct 25, 2024 35.24 39.45 35.07 38.95 38.95 56,483,600
Oct 24, 2024 34.67 36.35 33.08 34.95 34.95 42,145,600
Oct 23, 2024 35.47 36.77 34.53 35.91 35.91 53,444,000
Oct 22, 2024 32.08 34.58 31.32 34.39 34.39 55,305,500
Oct 21, 2024 29.99 31.65 29.32 31.30 31.30 36,692,600
Oct 18, 2024 29.27 30.94 29.18 29.58 29.58 27,085,500
Oct 17, 2024 31.02 31.18 28.51 29.90 29.90 34,816,500
Oct 16, 2024 28.95 31.50 27.30 31.26 31.26 57,721,000
Oct 15, 2024 32.19 33.85 25.11 27.06 27.06 99,366,100
Oct 14, 2024 25.26 30.47 25.25 29.95 29.95 59,222,400
Oct 11, 2024 25.91 27.24 24.47 25.28 25.28 48,240,900
Oct 10, 2024 20.73 24.50 20.69 24.12 24.12 44,719,200
Oct 9, 2024 20.97 21.65 19.61 20.57 20.57 23,227,400
Oct 8, 2024 19.05 22.12 18.32 21.80 21.80 47,265,200
Oct 7, 2024 16.81 19.68 16.75 18.39 18.39 31,127,400
Oct 4, 2024 16.07 16.75 15.74 16.50 16.50 9,954,600
Oct 3, 2024 15.55 16.56 15.53 16.17 16.17 9,714,500
Oct 2, 2024 15.92 16.33 15.07 15.81 15.81 11,536,300
Oct 1, 2024 17.23 17.28 15.61 16.16 16.16 22,764,900
Sep 30, 2024 15.04 16.30 14.87 16.07 16.07 17,891,200
Sep 27, 2024 13.91 15.36 13.81 14.75 14.75 19,624,900
Sep 26, 2024 13.58 14.31 13.20 13.98 13.98 14,625,900
Sep 25, 2024 13.44 14.48 13.00 14.13 14.13 25,603,200
Sep 24, 2024 12.23 13.01 11.75 12.79 12.79 21,770,500
Sep 23, 2024 13.65 13.74 12.12 12.15 12.15 19,516,700
Sep 20, 2024 14.00 14.39 13.50 13.55 13.55 21,995,200
Sep 19, 2024 15.10 15.37 14.56 14.70 14.70 14,347,500
Sep 18, 2024 16.05 16.15 15.41 15.62 15.62 8,404,200
Sep 17, 2024 17.00 17.09 16.10 16.14 16.14 7,448,900
Sep 16, 2024 18.35 18.45 17.06 17.28 17.28 9,320,800
Sep 13, 2024 16.12 20.86 16.06 17.97 17.97 25,254,300
Sep 12, 2024 16.29 16.34 15.46 16.08 16.08 7,071,200
Sep 11, 2024 15.77 16.80 15.30 16.68 16.68 17,106,600
Sep 10, 2024 18.48 20.10 17.78 18.63 18.63 18,892,000
Sep 9, 2024 17.67 19.06 17.64 18.04 18.04 10,855,300
Sep 6, 2024 17.27 17.87 16.82 17.10 17.10 5,933,100
Sep 5, 2024 17.00 17.75 16.70 17.40 17.40 5,963,400
Sep 4, 2024 17.90 18.23 16.95 16.98 16.98 5,420,900
Sep 3, 2024 19.54 19.60 17.72 18.08 18.08 5,656,800
Aug 30, 2024 19.93 20.20 19.33 19.50 19.50 4,180,700
Aug 29, 2024 20.38 21.09 19.74 19.84 19.84 4,333,700
Aug 28, 2024 20.61 20.73 19.38 20.10 20.10 5,135,400
Aug 27, 2024 21.75 21.75 20.91 20.99 20.99 4,251,300
Aug 26, 2024 23.00 23.15 21.66 21.72 21.72 4,592,700
Aug 23, 2024 22.88 23.57 22.25 22.81 22.81 7,426,600
Aug 22, 2024 24.93 25.08 22.67 22.70 22.70 6,360,000
Aug 21, 2024 21.50 24.83 21.42 24.20 24.20 12,677,900
Aug 20, 2024 22.20 22.39 21.33 21.42 21.42 3,980,000
Aug 19, 2024 23.10 23.12 22.18 22.24 22.24 4,975,200
Aug 16, 2024 23.72 23.94 23.03 23.06 23.06 4,226,200
Aug 15, 2024 24.06 25.05 23.43 23.57 23.57 4,547,300
Aug 14, 2024 23.80 24.19 23.33 23.97 23.97 2,125,300
Aug 13, 2024 24.01 24.70 23.21 23.98 23.98 6,243,800
Aug 12, 2024 25.42 27.18 24.20 24.88 24.88 6,237,200
Aug 9, 2024 26.50 26.50 25.96 26.21 26.21 1,820,200
Aug 8, 2024 25.72 26.66 25.10 26.34 26.34 2,556,200
Aug 7, 2024 27.00 27.16 25.20 25.72 25.72 3,016,500
Aug 6, 2024 27.00 27.66 26.63 27.11 27.11 2,772,100
Aug 5, 2024 25.50 27.88 25.40 26.98 26.98 3,706,000
Aug 2, 2024 26.28 29.46 25.88 29.21 29.21 6,989,900
Aug 1, 2024 28.70 29.06 26.90 27.20 27.20 3,530,800
Jul 31, 2024 28.71 29.29 28.55 28.74 28.74 2,493,700
Jul 30, 2024 29.86 30.25 28.42 28.78 28.78 3,457,700
Jul 29, 2024 30.99 31.03 29.62 30.15 30.15 3,468,300
Jul 26, 2024 30.88 31.45 30.26 31.45 31.45 2,370,400
Jul 25, 2024 30.03 31.58 29.75 31.05 31.05 4,205,600
Jul 24, 2024 32.00 32.34 30.37 30.62 30.62 5,027,200
Jul 23, 2024 33.68 34.00 32.44 32.91 32.91 4,897,000
Jul 22, 2024 35.28 35.77 33.25 34.70 34.70 7,244,900
Jul 19, 2024 37.00 37.20 34.11 34.99 34.99 8,051,500
Jul 18, 2024 36.77 37.63 35.55 37.38 37.38 8,268,300
Jul 17, 2024 36.48 39.20 35.81 36.44 36.44 11,750,600
Jul 16, 2024 36.43 38.72 35.90 36.89 36.89 17,631,000
Jul 15, 2024 46.20 46.27 38.06 40.58 40.58 80,789,400
Jul 12, 2024 30.52 31.55 30.11 30.89 30.89 4,469,700
Jul 11, 2024 29.14 30.31 28.98 29.86 29.86 4,056,500
Jul 10, 2024 30.01 30.38 28.43 28.80 28.80 4,619,600
Jul 9, 2024 30.79 31.42 29.63 29.90 29.90 4,031,000
Jul 8, 2024 29.11 31.37 28.99 30.32 30.32 5,948,100
Jul 5, 2024 30.49 30.59 28.70 29.17 29.17 6,633,600
Jul 3, 2024 31.15 32.90 31.10 31.10 31.10 4,163,000
Jul 2, 2024 32.23 33.08 31.32 31.73 31.73 4,925,600
Jul 1, 2024 33.30 34.58 31.00 33.08 33.08 9,556,600
Jun 28, 2024 39.78 39.94 31.55 32.75 32.75 29,139,800
Jun 27, 2024 38.87 40.54 36.16 36.73 36.73 12,583,500
Jun 26, 2024 34.90 39.42 33.70 39.25 39.25 12,898,100
Jun 25, 2024 36.72 37.60 33.20 36.37 36.37 17,264,400
Jun 24, 2024 29.71 36.09 28.68 33.52 33.52 23,046,000
Jun 21, 2024 27.31 28.21 24.83 27.66 27.66 15,308,100
Jun 20, 2024 28.76 29.37 26.13 26.75 26.75 13,930,000
Jun 18, 2024 34.02 34.98 30.03 31.31 31.31 10,014,000
Jun 17, 2024 36.68 37.00 34.51 34.72 34.72 4,235,700
Jun 14, 2024 38.84 40.03 36.61 37.05 37.05 3,151,600
Jun 13, 2024 41.00 41.66 39.03 39.93 39.93 2,521,600
Jun 12, 2024 39.91 41.24 39.70 40.93 40.93 2,083,400
Jun 11, 2024 41.60 42.49 38.51 39.31 39.31 3,697,700
Jun 10, 2024 44.75 46.69 41.06 42.09 42.09 5,431,700
Jun 7, 2024 45.40 46.00 44.47 44.59 44.59 1,913,000
Jun 6, 2024 46.10 47.20 45.49 46.02 46.02 1,460,400
Jun 5, 2024 45.74 47.00 44.88 46.75 46.75 2,116,300
Jun 4, 2024 46.81 46.99 44.70 45.49 45.49 2,659,800
Jun 3, 2024 49.14 50.62 46.50 46.74 46.74 2,580,800
May 31, 2024 53.92 53.92 47.20 49.09 49.09 5,953,900
May 30, 2024 51.50 52.75 50.67 51.84 51.84 2,607,100
May 29, 2024 49.02 52.18 48.08 51.12 51.12 3,166,900
May 28, 2024 45.99 50.45 45.31 49.93 49.93 3,148,500
May 24, 2024 44.00 46.07 44.00 45.81 45.81 2,016,900
May 23, 2024 45.29 46.14 43.77 43.91 43.91 1,292,000
May 22, 2024 43.51 46.24 42.03 44.59 44.59 2,506,000
May 21, 2024 48.18 48.39 42.21 44.19 44.19 3,942,700
May 20, 2024 50.51 50.55 47.84 48.38 48.38 2,817,700
May 17, 2024 51.48 52.58 48.58 50.92 50.92 2,595,900
May 16, 2024 53.00 53.80 51.62 52.15 52.15 1,942,000
May 15, 2024 54.04 54.60 51.44 52.51 52.51 3,180,500
May 14, 2024 53.00 55.20 52.81 53.40 53.40 4,031,300
May 13, 2024 53.34 56.55 51.20 51.65 51.65 6,446,700
May 10, 2024 53.64 56.52 50.61 50.99 50.99 6,575,000
May 9, 2024 49.56 55.25 48.30 54.39 54.39 7,667,300
May 8, 2024 47.63 50.25 47.05 49.26 49.26 4,001,200
May 7, 2024 48.99 49.72 46.61 47.67 47.67 3,134,300
May 6, 2024 46.21 50.06 45.47 49.18 49.18 6,137,400
May 3, 2024 47.47 48.92 44.29 47.93 47.93 5,791,100
May 2, 2024 46.82 49.78 46.05 48.68 48.68 5,196,200
May 1, 2024 53.37 54.98 44.65 45.13 45.13 9,766,100
Apr 30, 2024 48.50 50.75 47.11 49.93 49.93 10,135,300
Apr 29, 2024 41.16 47.19 41.16 46.69 46.69 10,207,600
Apr 26, 2024 40.00 44.59 38.65 41.54 41.54 8,820,900
Apr 25, 2024 37.00 39.40 36.31 38.49 38.49 6,582,200
Apr 24, 2024 31.00 37.23 30.58 35.67 35.67 7,740,000
Apr 23, 2024 35.50 36.39 31.20 32.57 32.57 6,367,700
Apr 22, 2024 35.00 37.38 34.51 35.50 35.50 5,211,100
Apr 19, 2024 36.95 37.19 32.67 36.38 36.38 14,059,500
Apr 18, 2024 25.82 33.44 23.90 33.19 33.19 17,866,200
Apr 17, 2024 24.26 28.29 22.85 26.40 26.40 13,456,300
Apr 16, 2024 27.00 27.45 22.55 22.84 22.84 7,207,200
Apr 15, 2024 28.37 29.76 26.25 26.61 26.61 7,441,100
Apr 12, 2024 32.39 33.09 29.57 32.59 32.59 4,908,000
Apr 11, 2024 34.28 34.68 32.15 32.41 32.41 3,711,700
Apr 10, 2024 36.02 37.29 33.48 34.26 34.26 4,246,700
Apr 9, 2024 37.12 38.20 35.39 37.47 37.47 4,597,400
Apr 8, 2024 41.46 41.46 35.70 37.17 37.17 7,573,700
Apr 5, 2024 44.80 45.74 40.00 40.59 40.59 5,723,200
Apr 4, 2024 48.15 48.36 45.51 46.15 46.15 4,693,400
Apr 3, 2024 51.04 52.75 48.05 48.81 48.81 5,777,400
Apr 2, 2024 47.51 53.06 47.00 51.60 51.60 10,867,000
Apr 1, 2024 59.83 61.00 45.26 48.66 48.66 17,797,600
Mar 28, 2024 69.70 69.87 60.23 61.96 61.96 17,156,400
Mar 27, 2024 70.81 71.93 62.30 66.22 66.22 32,590,500
Mar 26, 2024 70.90 79.38 57.25 57.99 57.99 55,523,500
Mar 25, 2024 40.51 52.80 38.55 49.95 49.95 21,626,400
Mar 22, 2024 44.20 48.01 36.44 36.94 36.94 9,845,000
Mar 21, 2024 44.70 47.19 40.00 42.81 42.81 3,333,000
Mar 20, 2024 38.39 44.86 38.09 42.90 42.90 5,094,900
Mar 19, 2024 35.00 37.00 32.10 36.42 36.42 1,799,600
Mar 18, 2024 40.08 40.08 35.55 35.58 35.58 1,595,400
Mar 15, 2024 40.66 40.80 38.80 38.98 38.98 771,600
Mar 14, 2024 39.42 41.90 38.59 41.08 41.08 844,000
Mar 13, 2024 40.50 40.96 39.51 40.19 40.19 488,200
Mar 12, 2024 39.36 40.55 38.57 40.19 40.19 652,900
Mar 11, 2024 39.73 39.96 38.06 39.09 39.09 934,500
Mar 8, 2024 41.88 41.90 39.62 39.98 39.98 669,100
Mar 7, 2024 41.68 42.14 40.55 41.27 41.27 1,056,000
Mar 6, 2024 45.30 45.30 39.88 40.19 40.19 2,349,600
Mar 5, 2024 49.02 49.92 44.32 46.50 46.50 3,308,300
Mar 4, 2024 43.00 46.00 41.55 45.91 45.91 3,787,800
Mar 1, 2024 38.48 40.77 37.00 38.94 38.94 2,013,900
Feb 29, 2024 45.39 45.80 36.83 41.16 41.16 2,962,200
Feb 28, 2024 44.99 47.01 44.27 45.16 45.16 818,700
Feb 27, 2024 46.50 46.98 45.15 45.63 45.63 715,700
Feb 26, 2024 47.86 48.58 46.44 47.23 47.23 1,464,600
Feb 23, 2024 47.30 49.99 46.00 49.68 49.68 1,993,000
Feb 22, 2024 43.99 46.75 43.30 46.68 46.68 1,099,400
Feb 21, 2024 44.51 44.85 42.09 43.16 43.16 977,100
Feb 20, 2024 49.00 49.00 44.72 44.88 44.88 1,501,800
Feb 16, 2024 50.00 50.71 48.18 48.54 48.54 1,645,900
Feb 15, 2024 55.00 56.29 48.60 50.56 50.56 7,279,800
Feb 14, 2024 42.22 43.83 41.69 43.55 43.55 889,300
Feb 13, 2024 44.58 44.58 40.40 41.32 41.32 1,709,700
Feb 12, 2024 46.58 47.19 44.27 45.32 45.32 1,360,400
Feb 9, 2024 47.72 48.28 44.46 47.03 47.03 2,026,000
Feb 8, 2024 45.37 49.50 43.00 47.66 47.66 3,565,000
Feb 7, 2024 45.55 46.80 43.68 45.64 45.64 1,469,700
Feb 6, 2024 46.75 48.45 42.85 45.49 45.49 3,473,500
Feb 5, 2024 41.74 47.58 40.63 47.58 47.58 6,301,500
Feb 2, 2024 40.30 42.18 38.05 40.60 40.60 2,266,700
Feb 1, 2024 39.75 41.50 38.88 40.22 40.22 2,372,400
Jan 31, 2024 37.76 42.25 37.01 37.95 37.95 4,941,200
Jan 30, 2024 34.67 39.50 34.67 37.80 37.80 2,886,400
Jan 29, 2024 37.75 38.17 34.65 36.21 36.21 2,242,600
Jan 26, 2024 36.21 40.50 35.14 38.18 38.18 6,043,500
Jan 25, 2024 37.28 39.70 31.92 34.91 34.91 6,718,000
Jan 24, 2024 44.25 49.69 36.51 38.15 38.15 15,155,800
Jan 23, 2024 49.48 58.72 40.13 50.75 50.75 25,945,700
Jan 22, 2024 29.33 50.20 29.21 49.69 49.69 29,654,400
Jan 19, 2024 25.95 28.05 25.11 26.38 26.38 5,392,500
Jan 18, 2024 24.18 26.52 23.80 25.58 25.58 7,780,400
Jan 17, 2024 21.40 28.70 20.43 23.05 23.05 15,611,100
Jan 16, 2024 18.49 22.98 18.38 22.35 22.35 8,054,600
Jan 12, 2024 16.90 17.38 16.90 17.32 17.32 149,900
Jan 11, 2024 17.08 17.20 16.90 16.92 16.92 123,700
Jan 10, 2024 17.24 17.40 17.06 17.08 17.08 118,200
Jan 9, 2024 17.08 17.39 17.08 17.23 17.23 81,300
Jan 8, 2024 17.20 17.41 17.00 17.24 17.24 139,700
Jan 5, 2024 17.30 17.50 17.20 17.23 17.23 89,800
Jan 4, 2024 17.54 17.54 17.27 17.35 17.35 70,600
Jan 3, 2024 17.57 17.57 17.35 17.44 17.44 73,100
Jan 2, 2024 17.64 17.64 17.27 17.45 17.45 112,600
Dec 29, 2023 17.63 17.70 17.30 17.50 17.50 240,900
Dec 28, 2023 17.84 17.93 17.57 17.73 17.73 158,000
Dec 27, 2023 18.23 18.36 17.88 17.95 17.95 297,900
Dec 26, 2023 17.85 18.19 17.51 18.17 18.17 391,500
Dec 22, 2023 17.21 17.46 16.97 16.97 16.97 170,100
Dec 21, 2023 17.45 17.58 17.23 17.26 17.26 144,200
Dec 20, 2023 17.44 17.83 17.41 17.44 17.44 244,200
Dec 19, 2023 17.89 18.00 17.60 17.83 17.83 211,000
Dec 18, 2023 17.60 18.10 17.36 17.83 17.83 304,100
Dec 15, 2023 18.00 18.08 17.52 17.59 17.59 210,900
Dec 14, 2023 18.17 18.20 17.71 17.90 17.90 223,700
Dec 13, 2023 17.60 18.05 17.51 17.95 17.95 310,100
Dec 12, 2023 17.61 17.75 17.31 17.50 17.50 179,000
Dec 11, 2023 17.36 17.85 17.17 17.35 17.35 204,600
Dec 8, 2023 17.01 17.24 16.95 17.17 17.17 109,500
Dec 7, 2023 17.19 17.33 17.07 17.07 17.07 98,400
Dec 6, 2023 17.33 17.44 17.21 17.26 17.26 126,900
Dec 5, 2023 17.66 18.20 17.26 17.29 17.29 212,400
Dec 4, 2023 17.50 17.85 17.25 17.66 17.66 141,600
Dec 1, 2023 17.25 17.59 17.00 17.48 17.48 183,000
Nov 30, 2023 17.82 17.90 17.14 17.36 17.36 213,900
Nov 29, 2023 18.05 18.10 17.39 17.67 17.67 277,800
Nov 28, 2023 18.17 18.63 17.79 18.14 18.14 211,600
Nov 27, 2023 18.40 19.50 18.02 18.08 18.08 566,400
Nov 24, 2023 17.24 18.17 17.24 18.15 18.15 324,700
Nov 22, 2023 17.73 17.73 16.78 17.06 17.06 255,900
Nov 21, 2023 16.94 18.50 16.74 17.38 17.38 585,500

Related Tickers

META Meta Platforms, Inc.
565.52
+0.79%
 
GOOG Alphabet Inc.
177.33
-1.25%
 
SPOT Spotify Technology S.A.
470.01
+1.33%
 
RDDT Reddit, Inc.
136.27
-0.65%
 
GOOGL Alphabet Inc.
175.98
-1.20%
 
SNAP Snap Inc.
10.59
+0.76%
 
BIDU Baidu, Inc.
86.75
+0.85%
 
TCEHY Tencent Holdings Limited
52.41
-0.08%
 
PINS Pinterest, Inc.
29.23
-1.55%
 
AREN The Arena Group Holdings, Inc.
1.4500
-3.33%