Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Delayed Quote USD

Trident Digital Tech Holdings Ltd (TDTH)

Compare
0.2427
-0.0002
(-0.08%)
At close: April 14 at 4:00:00 PM EDT
0.2400
-0.00
(-1.56%)
Pre-Market: 8:00:05 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20250.24300.26000.24100.24300.2430505,600
Apr 11, 20250.23500.24600.23400.24400.2440206,400
Apr 10, 20250.23000.24400.23000.24200.2420401,200
Apr 9, 20250.24900.25000.22500.22800.22801,041,400
Apr 8, 20250.27500.28000.24000.26000.26001,679,000
Apr 7, 20250.20000.26500.20000.25700.25703,050,900
Apr 4, 20250.23200.23900.20100.21800.21803,739,400
Apr 3, 20250.23000.29200.21000.21900.21907,883,800
Apr 2, 20250.30000.30700.23100.23100.23102,727,700
Apr 1, 20250.34800.38000.28800.29900.29902,992,700
Mar 31, 20250.41900.41900.34300.34600.34601,989,000
Mar 28, 20250.58000.60000.40100.40500.40504,877,600
Mar 27, 20251.87001.95000.51200.60900.609045,250,500
Mar 26, 20251.47001.58001.47001.51001.5100159,100
Mar 25, 20251.44001.51001.34401.41001.410094,600
Mar 24, 20251.42001.43801.25001.40001.4000262,600
Mar 21, 20251.27001.40001.12001.37701.3770366,600
Mar 20, 20251.15001.57001.10001.18001.18001,773,500
Mar 19, 20251.20001.20000.99301.01001.010091,800
Mar 18, 20251.20001.30001.12501.17001.1700202,800
Mar 17, 20250.89501.20000.89501.20001.2000256,200
Mar 14, 20250.91500.99500.85000.98000.9800132,800
Mar 13, 20250.81000.93300.76300.91600.9160302,100
Mar 12, 20250.73000.80000.72000.79900.7990111,800
Mar 11, 20250.71300.74900.69100.72000.7200149,800
Mar 10, 20250.60000.71200.60000.67800.678043,500
Mar 7, 20250.61200.66500.61000.64000.640039,500
Mar 6, 20250.63000.64400.57200.61200.6120106,700
Mar 5, 20250.58000.63000.52600.57100.5710112,600
Mar 4, 20250.55000.58500.55000.57000.570061,900
Mar 3, 20250.55500.58000.55500.57400.574058,300
Feb 28, 20250.56000.62000.55000.58000.580026,200
Feb 27, 20250.58000.63000.56000.58600.586044,800
Feb 26, 20250.55700.64000.55000.59700.597041,300
Feb 25, 20250.67800.68000.51100.59000.590084,400
Feb 24, 20250.70000.70500.66100.66400.664043,600
Feb 21, 20250.69000.74000.69000.70600.706074,800
Feb 20, 20250.70000.74000.68000.71100.711060,200
Feb 19, 20250.69700.74900.68500.71200.712065,700
Feb 18, 20250.67500.72000.66300.70400.7040261,000
Feb 14, 20250.67400.72000.65100.66100.66101,506,500
Feb 13, 20250.74000.74000.66700.67800.6780191,700
Feb 12, 20250.74000.80000.71000.74300.743062,200
Feb 11, 20250.83000.85000.70000.72500.7250201,000
Feb 10, 20250.85900.90000.80000.82500.8250149,300
Feb 7, 20250.85100.90000.80000.85500.8550184,100
Feb 6, 20250.87000.89000.79000.85100.8510498,500
Feb 5, 20250.97000.97000.83000.84000.8400142,500
Feb 4, 20250.74800.98800.73000.92000.9200731,000
Feb 3, 20251.02001.05000.66500.78300.78301,172,700
Jan 31, 20251.60002.15000.90001.16001.160024,845,100
Jan 30, 20252.24003.89000.90000.95000.95002,443,700
Jan 29, 20252.30002.64002.05002.47002.4700419,100
Jan 28, 20252.55002.60002.35002.35002.3500331,200
Jan 27, 20252.07002.48302.00002.42702.4270375,800
Jan 24, 20251.92002.28001.92002.13002.1300379,600
Jan 23, 20252.85002.85001.96002.00002.0000575,600
Jan 22, 20252.17002.88002.11502.75002.7500384,500
Jan 21, 20252.16002.22002.15002.15002.150015,000
Jan 17, 20252.15002.22002.09002.19302.193033,900
Jan 16, 20252.14002.18002.02302.12002.12009,400
Jan 15, 20252.08002.20002.00002.06002.060021,300
Jan 14, 20252.16002.30002.05002.08002.080021,300
Jan 13, 20252.17002.37602.00002.24002.240047,100
Jan 10, 20252.18002.19002.01002.03002.03007,900
Jan 8, 20252.07002.20002.05002.12502.125016,700
Jan 7, 20252.07002.26002.06002.09002.09009,500
Jan 6, 20252.32002.40002.11002.22002.220017,700
Jan 3, 20252.30002.31902.22002.27002.27006,400
Jan 2, 20252.21002.29002.09902.21002.2100104,000
Dec 31, 20242.26002.30502.12502.20402.204017,800
Dec 30, 20242.24002.30602.00002.09002.090014,000
Dec 27, 20242.20002.38002.06002.11002.110048,100
Dec 26, 20242.12002.33502.03902.16002.160019,000
Dec 24, 20242.17002.32002.17002.32002.32008,700
Dec 23, 20242.40002.48702.20002.20002.200015,800
Dec 20, 20242.42002.47902.26002.47002.470023,300
Dec 19, 20242.20002.31002.14202.23502.235013,000
Dec 18, 20242.33002.37002.15002.17002.170023,200
Dec 17, 20242.18002.39002.10002.25002.250012,800
Dec 16, 20242.39002.42002.15002.16002.160045,100
Dec 13, 20242.33002.49802.31002.32002.320023,300
Dec 12, 20242.54002.70002.39002.39002.390035,200
Dec 11, 20242.30002.80502.20602.62002.6200113,300
Dec 10, 20242.32502.33002.11002.25002.250013,000
Dec 9, 20242.28002.37502.16002.21002.210022,800
Dec 6, 20242.20002.37502.20002.34002.340030,700
Dec 5, 20242.30002.36002.11002.15002.150021,900
Dec 4, 20242.25002.37002.04002.30002.300065,500
Dec 3, 20242.68002.73002.31002.31002.310091,300
Dec 2, 20242.26002.85002.03002.67002.6700631,100
Nov 29, 20241.85003.14001.80002.65002.6500612,500
Nov 27, 20242.18002.25001.63001.85001.850042,100
Nov 26, 20242.30002.30002.25002.25002.25002,300
Nov 25, 20242.49002.49002.05002.31502.315019,500
Nov 22, 20242.20002.50002.20002.23002.230023,500
Nov 21, 20242.35002.37002.17002.18002.180018,000
Nov 20, 20242.35002.43002.25002.25002.250028,500
Nov 19, 20242.25002.39002.25002.25002.250018,600
Nov 18, 20242.20002.30002.10002.21002.210014,000
Nov 15, 20242.67802.67801.86002.05002.050042,400
Nov 14, 20242.70002.99002.50002.51002.510046,600
Nov 13, 20242.55002.77002.55002.56002.560020,900
Nov 12, 20242.63002.71002.51002.51002.510013,800
Nov 11, 20242.79002.80002.56002.67502.675015,100
Nov 8, 20242.67002.93002.58002.64002.640058,600
Nov 7, 20242.60003.00002.54002.63002.630038,300
Nov 6, 20242.79003.00002.40002.51002.510044,400
Nov 5, 20242.88802.93002.68002.71002.710048,700
Nov 4, 20243.00003.00002.63002.63002.630022,800
Nov 1, 20243.03003.03002.76002.76002.760020,700
Oct 31, 20242.94003.02002.70002.70002.700055,800
Oct 30, 20242.78003.00002.71002.90002.900039,700
Oct 29, 20242.96002.96202.60002.72002.720032,100
Oct 28, 20242.98003.05002.67002.84002.8400142,900
Oct 25, 20243.13003.14002.82002.83002.830028,300
Oct 24, 20242.79003.41902.63002.83002.830036,400
Oct 23, 20242.80502.96002.63002.63002.630032,600
Oct 22, 20242.51003.03002.50002.72002.720059,500
Oct 21, 20242.83002.85002.50302.65002.6500201,100
Oct 18, 20242.90002.99002.76002.80002.800014,200
Oct 17, 20242.96003.13002.85002.91002.910038,500
Oct 16, 20242.96003.20002.96003.02003.020035,600
Oct 15, 20243.09003.17902.97003.11003.110032,600
Oct 14, 20243.15003.25003.00003.05003.050092,600
Oct 11, 20243.44003.44003.12003.21003.210023,300
Oct 10, 20243.49003.52003.23003.49003.490025,400
Oct 9, 20243.49003.52003.39903.41003.41009,000
Oct 8, 20243.37203.48003.15003.39003.3900225,700
Oct 7, 20243.18003.55003.18003.31003.310015,800
Oct 4, 20243.42003.52003.15003.25003.250016,800
Oct 3, 20243.48003.48003.00003.19003.190069,100
Oct 2, 20243.40103.69003.28503.48003.480015,700
Oct 1, 20243.65003.70003.48003.57003.570028,600
Sep 30, 20243.80003.80003.62003.80003.800023,800
Sep 27, 20243.62003.81003.62003.80003.800024,500
Sep 26, 20243.95003.97003.54003.82003.820025,000
Sep 25, 20243.54003.74803.39003.70003.700030,700
Sep 24, 20243.22003.86003.20003.55003.5500101,200
Sep 23, 20242.60003.35002.60003.19003.190048,700
Sep 20, 20242.88002.90002.60002.65002.650036,000
Sep 19, 20242.92003.39002.81002.94002.940039,300
Sep 18, 20243.32003.50502.77102.96002.960083,800
Sep 17, 20243.57003.94503.20003.35003.3500352,300
Sep 16, 20243.84003.84003.00003.28003.280088,100
Sep 13, 20243.99003.99003.70003.70003.700061,500
Sep 12, 20243.86003.95003.35003.75003.7500122,900
Sep 11, 20244.22004.47002.50003.98003.98001,442,600
Sep 10, 20244.50004.74003.82003.83003.8300679,200

Related Tickers

CYCU Cycurion, Inc. Common Stock
0.5081
+2.54%
 
IOTR iOThree Limited Ordinary Shares
4.1100
+21.24%
 
ARBB ARB IOT Group Limited
0.6500
+20.10%
 
JDZG JIADE Limited
0.5400
+7.83%
 
JZ Jianzhi Education Technology Group Company Limited
0.8000
+2.83%
 
GMM Global Mofy AI Limited
2.0600
-13.81%
 
GST.L GSTechnologies Ltd.
1.3500
-3.57%
 
SAIH SAIHEAT Limited
4.2999
+6.70%
 
BBAI-WS
 
CTM Castellum, Inc.
0.9620
+1.44%