NasdaqGM - Nasdaq Real Time Price USD

Trump Media & Technology Group Corp. (DJTWW)

Compare
12.90
-0.40
(-3.01%)
As of 12:32:36 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 21, 202512.6113.0212.4812.9012.9025,582
Apr 17, 202520.6120.6120.6120.6120.61-
Apr 16, 202520.6120.6120.6120.6120.61-
Apr 15, 202520.6120.6120.6120.6120.61-
Apr 14, 202520.6120.6120.6120.6120.61-
Apr 11, 202520.6120.6120.6120.6120.61-
Apr 10, 202520.6120.6120.6120.6120.61-
Apr 9, 202520.6120.6120.6120.6120.61-
Apr 8, 202520.6120.6120.6120.6120.61-
Apr 7, 202520.6120.6120.6120.6120.61-
Apr 4, 202520.6120.6120.6120.6120.61-
Apr 3, 202520.6120.6120.6120.6120.61-
Apr 2, 202520.6120.6120.6120.6120.61-
Apr 1, 202520.6120.6120.6120.6120.61-
Mar 31, 202520.6120.6120.6120.6120.61-
Mar 28, 202520.6120.6120.6120.6120.61-
Mar 27, 202520.6120.6120.6120.6120.61-
Mar 26, 202520.6120.6120.6120.6120.61-
Mar 25, 202520.6120.6120.6120.6120.61-
Mar 24, 202520.6120.6120.6120.6120.61-
Mar 21, 202520.6120.6120.6120.6120.61-
Mar 20, 202520.6120.6120.6120.6120.61-
Mar 19, 202520.6120.6120.6120.6120.61-
Mar 18, 202520.6120.6120.6120.6120.61-
Mar 17, 202520.6120.6120.6120.6120.61-
Mar 14, 202520.6120.6120.6120.6120.61-
Mar 13, 202520.6120.6120.6120.6120.61-
Mar 12, 202520.6120.6120.6120.6120.61-
Mar 11, 202520.6120.6120.6120.6120.61-
Mar 10, 202520.6120.6120.6120.6120.61-
Mar 7, 202520.6120.6120.6120.6120.61-
Mar 6, 202520.6120.6120.6120.6120.61-
Mar 5, 202520.6120.6120.6120.6120.61-
Mar 4, 202520.6120.6120.6120.6120.61-
Mar 3, 202520.6120.6120.6120.6120.61-
Feb 28, 202520.6120.6120.6120.6120.61-
Feb 27, 202520.6120.6120.6120.6120.61-
Feb 26, 202520.6120.6120.6120.6120.61-
Feb 25, 202520.6120.6120.6120.6120.61-
Feb 24, 202520.6120.6120.6120.6120.61-
Feb 21, 202520.6120.6120.6120.6120.61-
Feb 20, 202520.6120.6120.6120.6120.61-
Feb 19, 202520.6120.6120.6120.6120.61-
Feb 18, 202520.6120.6120.6120.6120.61-
Feb 14, 202520.6120.6120.6120.6120.61-
Feb 13, 202520.6120.6120.6120.6120.61-
Feb 12, 202520.6120.6120.6120.6120.61-
Feb 11, 202521.1321.1320.3920.6120.6140,527
Feb 10, 202521.4921.4920.7021.1421.1425,523
Feb 7, 202522.0422.0420.7521.2521.2566,004
Feb 6, 202520.3022.1620.2121.8021.80144,593
Feb 5, 202520.1920.7620.0020.2920.2950,067
Feb 4, 202520.8020.9020.3320.3720.3761,349
Feb 3, 202520.0021.0019.9520.3020.30141,091
Jan 31, 202521.5722.0121.3121.7121.7180,148
Jan 30, 202522.3622.3720.6921.8121.81102,975
Jan 29, 202522.7923.3921.0622.0122.01393,800
Jan 28, 202519.5020.8619.0119.6219.62110,251
Jan 27, 202521.6921.8718.6619.2319.23413,826
Jan 24, 202523.7023.8822.2022.3622.36113,080
Jan 23, 202522.5023.7022.4023.2323.23193,894
Jan 22, 202524.3024.8122.7723.0923.09325,270
Jan 21, 202527.0527.8024.0024.8924.89381,458
Jan 17, 202530.8831.9928.6228.9128.91426,964
Jan 16, 202530.8531.4728.8029.8329.83292,027
Jan 15, 202529.5030.7528.3929.3429.34201,996
Jan 14, 202527.7430.3427.4827.8127.81355,987
Jan 13, 202523.9531.7723.7431.2331.23991,641
Jan 10, 202522.7024.4122.5023.8923.8992,380
Jan 8, 202523.9523.9522.7423.6123.6187,681
Jan 7, 202525.0025.2523.7024.1424.14112,697
Jan 6, 202523.7625.3023.7624.7024.70122,315
Jan 3, 202523.3024.2022.9923.5823.5869,274
Jan 2, 202523.2123.9822.6023.2623.2671,273
Dec 31, 202423.8924.5523.0023.0723.07110,765
Dec 30, 202424.5824.5822.6923.3723.37110,312
Dec 27, 202425.4225.8624.7524.9824.9883,470
Dec 26, 202424.5025.9724.5025.5025.5092,828
Dec 24, 202424.3525.0024.0324.7224.7236,936
Dec 23, 202423.5024.5023.0124.3424.3491,976
Dec 20, 202423.7024.5022.2523.8923.89135,428
Dec 19, 202425.0025.7924.0524.7524.7578,110
Dec 18, 202426.6127.2423.8024.7024.70242,846
Dec 17, 202427.0227.4726.0026.6826.68140,645
Dec 16, 202426.0027.1625.7226.9426.94206,873
Dec 13, 202425.2425.8924.8625.3225.32102,752
Dec 12, 202425.0026.0524.0024.8224.82155,234
Dec 11, 202423.1724.8622.7024.8324.83246,048
Dec 10, 202424.1324.8222.6023.6623.66164,080
Dec 9, 202424.1525.2224.0024.1324.1394,402
Dec 6, 202423.1224.1923.1224.1524.1583,002
Dec 5, 202425.0025.3023.0723.3423.34186,686
Dec 4, 202423.0024.4722.4024.2524.25221,126
Dec 3, 202421.4923.1821.4922.4022.40166,363
Dec 2, 202421.6022.1621.0021.6221.62101,046
Nov 29, 202420.5821.8020.5821.2021.20111,530
Nov 27, 202420.6321.2020.4020.7620.76105,403
Nov 26, 202421.1621.6520.5920.9220.9291,199
Nov 25, 202421.3521.7520.5020.9020.90145,396
Nov 22, 202422.0022.1021.1821.2921.29129,349
Nov 21, 202420.6622.2120.2021.1821.18190,265
Nov 20, 202421.2622.2420.7720.9520.95142,530
Nov 19, 202421.4021.9020.7620.9020.90191,141
Nov 18, 202421.0024.1419.5023.4823.48426,220
Nov 15, 202419.8521.0019.8320.4920.49183,600
Nov 14, 202421.5021.6019.0019.8119.81344,193
Nov 13, 202423.2923.5020.0020.9720.97370,540
Nov 12, 202424.0024.0022.0522.5122.51403,866
Nov 11, 202426.2227.0024.0524.6124.61545,563
Nov 8, 202419.6124.7118.3423.5623.561,222,573
Nov 7, 202421.8523.0819.6719.8919.891,059,109
Nov 6, 202434.2634.9925.5027.2027.201,656,413
Nov 5, 202428.4531.1323.0024.6024.601,498,962
Nov 4, 202421.5825.8019.5124.6524.65991,348
Nov 1, 202425.2426.7121.1021.9021.90868,327
Oct 31, 202432.4033.8624.9326.9826.981,000,542
Oct 30, 202436.7738.6629.0029.9529.951,355,759
Oct 29, 202442.5844.8316.0640.5040.502,068,025
Oct 28, 202430.3836.2530.0135.5035.501,698,225
Oct 25, 202425.9328.0025.8027.7227.72649,921
Oct 24, 202426.0026.5523.7625.4225.42475,500
Oct 23, 202425.2526.6324.9026.2426.24619,665
Oct 22, 202423.5024.4022.7024.2324.23570,311
Oct 21, 202422.0023.2521.7722.5822.58386,930
Oct 18, 202422.2123.2521.4421.7221.72381,636
Oct 17, 202423.7123.7121.5022.3522.35419,745
Oct 16, 202422.5023.4621.0023.1323.13686,661
Oct 15, 202423.9625.6418.7620.3320.331,470,542
Oct 14, 202418.2521.5518.0021.2421.24708,437
Oct 11, 202418.3718.8017.3017.7717.77647,649
Oct 10, 202414.1916.4314.1516.1616.16620,121
Oct 9, 202414.6015.0013.5013.7813.78436,902
Oct 8, 202413.6815.4912.6714.8514.85683,890
Oct 7, 202411.5613.9511.5612.4912.496,515,984
Oct 4, 202411.6511.9011.0511.4111.41105,107
Oct 3, 202410.8511.9210.8511.3811.382,703,567
Oct 2, 202413.1013.1410.1311.4011.40424,060
Oct 1, 202411.3411.7510.2711.3011.303,435,626
Sep 30, 20249.9910.609.6410.3510.35187,780
Sep 27, 20248.759.988.749.509.503,754,250
Sep 26, 20249.009.308.608.608.60758,930
Sep 25, 20248.6710.038.358.998.99778,231
Sep 24, 20247.357.966.537.947.941,610,269
Sep 23, 20248.809.307.037.107.101,054,780
Sep 20, 20248.328.918.128.578.57794,884
Sep 19, 20249.209.208.618.868.86247,999
Sep 18, 202410.2310.558.819.269.261,237,213
Sep 17, 202410.7610.9810.2210.6410.64302,405
Sep 16, 202412.2212.4011.1111.2611.26226,527
Sep 13, 202410.5113.9910.5011.5811.58308,635
Sep 12, 202411.2011.2010.2810.7610.76123,391
Sep 11, 202410.9411.8810.3011.1911.19165,492
Sep 10, 202412.5212.9511.4012.5512.55172,130
Sep 9, 202411.3511.9110.9211.5011.50119,130
Sep 6, 202410.4010.9610.1810.6710.6797,662
Sep 5, 202410.4010.9010.2410.4710.47108,444
Sep 4, 202411.2511.2510.2910.4010.40113,210
Sep 3, 202413.3213.3211.0011.1411.14270,220
Aug 30, 202413.0513.3212.8512.9012.9034,532
Aug 29, 202413.6013.7512.8513.0313.0347,854
Aug 28, 202414.0014.0012.6813.2113.21146,878
Aug 27, 202413.8814.5013.5013.8613.8689,660
Aug 26, 202415.0715.4814.0214.0614.0667,612
Aug 23, 202415.6015.7014.8015.0615.0649,631
Aug 22, 202416.2516.4915.0015.2915.29115,007
Aug 21, 202413.8016.0013.8015.4815.48153,582
Aug 20, 202414.5614.9813.2513.8013.80120,946
Aug 19, 202415.0515.0514.5014.6014.6077,763
Aug 16, 202415.5315.5414.9715.0915.0948,454
Aug 15, 202415.5115.9515.0515.0915.0950,530
Aug 14, 202415.3615.5914.9515.2015.2047,877
Aug 13, 202415.3415.8214.8115.1515.1566,395
Aug 12, 202416.0217.1015.3316.0516.05105,284
Aug 9, 202417.2517.2516.3316.6416.6456,433
Aug 8, 202416.5017.0016.2016.7516.7548,626
Aug 7, 202416.7717.6716.2216.5416.5455,884
Aug 6, 202417.8917.8916.9117.0217.0257,123
Aug 5, 202415.6017.2515.5516.8316.83185,723
Aug 2, 202417.5019.2416.9219.0019.0092,702
Aug 1, 202418.9218.9417.6517.9017.90123,726
Jul 31, 202419.1619.3718.5019.1319.1360,730
Jul 30, 202419.4419.8018.7618.9018.90161,803
Jul 29, 202420.2520.2519.1320.0020.00114,876
Jul 26, 202420.1220.9919.5020.6320.6381,268
Jul 25, 202418.9020.9918.7720.2820.28105,641
Jul 24, 202420.6721.0019.3519.7019.70135,545
Jul 23, 202422.2022.8321.2521.5021.50108,666
Jul 22, 202424.4024.4022.2023.3423.34165,987
Jul 19, 202426.1126.1122.8123.7523.75185,057
Jul 18, 202425.5426.0724.2325.9125.91196,015
Jul 17, 202424.9527.5024.4424.8924.89288,908
Jul 16, 202424.9027.1924.2725.3025.30399,825
Jul 15, 202434.5034.5026.4829.0529.052,340,618
Jul 12, 202419.7520.0519.1519.5719.57139,737
Jul 11, 202418.3919.6518.2319.1119.11102,886
Jul 10, 202419.2119.7117.9018.3118.31138,553
Jul 9, 202420.3020.3219.0119.1219.12101,561
Jul 8, 202418.9020.2118.5319.4119.41170,910
Jul 5, 202419.8019.8018.2018.2318.23225,754
Jul 3, 202419.8021.4119.6819.8519.85105,239
Jul 2, 202420.8821.5519.9020.2620.26164,693
Jul 1, 202421.7622.9319.4521.4221.42770,579
Jun 28, 202428.2928.3019.9121.3021.301,972,723
Jun 27, 202427.6228.8824.5725.2125.21836,092
Jun 26, 202423.1027.7522.2027.6227.62640,411
Jun 25, 202425.0026.0021.7224.7324.73740,295
Jun 24, 202417.8524.4817.2521.7721.771,326,309
Jun 21, 202415.6816.4713.1615.9915.99747,671
Jun 20, 202417.0018.3915.0015.0215.02931,635
Jun 18, 202422.2223.1519.4220.6420.64585,935
Jun 17, 202424.2525.4723.0123.0123.01421,679
Jun 14, 202425.6325.7023.5624.6924.69329,472
Jun 13, 202427.1127.7525.2926.3026.30290,504
Jun 12, 202425.2526.9824.3626.9826.98242,083
Jun 11, 202426.6627.9523.7823.9823.98218,533
Jun 10, 202428.0730.4726.5026.9426.94595,594
Jun 7, 202427.2728.7327.2728.5028.50165,888
Jun 6, 202427.0428.5027.0428.5028.50159,165
Jun 5, 202427.0528.1526.2628.0528.05323,818
Jun 4, 202425.9627.1525.1926.3526.35207,500
Jun 3, 202426.7028.2326.1226.3926.39117,523
May 31, 202428.0529.0025.8226.9026.90329,622
May 30, 202428.6629.8028.5029.5129.51197,751
May 29, 202428.2929.4927.0629.3829.38298,897
May 28, 202425.3328.7025.0028.5928.59277,421
May 24, 202423.0625.3023.0625.1825.18105,404
May 23, 202423.4224.4023.0423.2023.2074,696
May 22, 202421.8024.0620.5223.1723.17136,988
May 21, 202425.3525.3521.8522.5222.52224,690
May 20, 202425.9526.1025.0025.4425.44124,481
May 17, 202426.1526.1724.6725.6125.61136,142
May 16, 202425.5026.5425.3326.3526.35167,005
May 15, 202426.4926.4924.5025.5725.57125,073
May 14, 202424.7326.4824.7326.2026.20247,582
May 13, 202422.5624.9622.5123.9023.90272,254
May 10, 202421.8323.6821.5022.3022.30267,307
May 9, 202419.3622.7519.1122.3222.32334,038
May 8, 202418.6519.7318.3119.3519.35334,858
May 7, 202418.4019.0018.1818.5018.50148,601
May 6, 202418.3119.5018.2518.9818.98231,375
May 3, 202418.9519.5617.9919.4019.40196,494
May 2, 202418.4519.9318.0519.4919.49180,981
May 1, 202420.6520.6516.2218.4218.42335,508
Apr 30, 202420.5020.9819.2119.7819.78330,760
Apr 29, 202419.4820.3418.5620.0020.00306,316
Apr 26, 202417.9920.4317.5018.9118.91336,955
Apr 25, 202416.9318.2016.9318.0018.00166,071
Apr 24, 202413.7517.3513.7116.5816.58404,303
Apr 23, 202417.2817.2814.1714.7014.70248,322
Apr 22, 202416.0017.4516.0016.8316.83129,750

Related Tickers

RUM Rumble Inc.
7.08
-1.19%
 
RDDT Reddit, Inc.
91.47
-4.88%
 
SNAP Snap Inc.
7.62
-3.30%
 
SPOT Spotify Technology S.A.
562.74
-2.00%
 
NBIS Nebius Group N.V.
20.42
-5.18%
 
BILI Bilibili Inc.
16.09
-0.74%
 
DASH DoorDash, Inc.
171.91
-5.15%
 
PINS Pinterest, Inc.
23.91
-5.33%
 
TME Tencent Music Entertainment Group
11.97
-2.64%
 
Z Zillow Group, Inc.
60.69
-3.00%