NasdaqGM - Delayed Quote USD

Trump Media & Technology Group Corp. (DJT)

52.51 -0.89 (-1.67%)
At close: May 15 at 4:00 PM EDT
53.22 +0.71 (+1.35%)
After hours: May 15 at 7:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 15, 2024 54.04 54.60 51.44 52.51 52.51 3,152,500
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
Nov 20, 2023 16.62 16.80 16.25 16.62 16.62 206,400
Nov 17, 2023 16.68 17.16 15.85 16.18 16.18 447,800
Nov 16, 2023 16.32 16.87 16.16 16.68 16.68 290,600
Nov 15, 2023 15.62 16.28 15.62 15.93 15.93 221,900
Nov 14, 2023 15.98 15.98 15.19 15.63 15.63 233,900
Nov 13, 2023 15.06 15.34 14.75 15.18 15.18 380,000
Nov 10, 2023 15.09 15.30 15.01 15.14 15.14 74,300
Nov 9, 2023 15.40 15.50 14.95 15.13 15.13 155,400
Nov 8, 2023 15.41 15.79 15.25 15.38 15.38 191,800
Nov 7, 2023 14.97 15.50 14.93 15.45 15.45 138,400
Nov 6, 2023 14.93 15.29 14.91 15.07 15.07 179,100
Nov 3, 2023 14.82 14.89 14.72 14.85 14.85 78,400
Nov 2, 2023 14.68 14.74 14.51 14.67 14.67 117,800
Nov 1, 2023 14.95 15.02 14.60 14.60 14.60 117,200
Oct 31, 2023 15.14 15.14 14.76 14.92 14.92 109,100
Oct 30, 2023 14.91 15.35 14.88 15.14 15.14 120,800
Oct 27, 2023 14.32 14.85 14.32 14.59 14.59 76,700
Oct 26, 2023 14.57 14.68 14.40 14.47 14.47 139,800
Oct 25, 2023 14.72 14.91 14.56 14.57 14.57 66,500
Oct 24, 2023 14.74 14.83 14.66 14.79 14.79 73,000
Oct 23, 2023 14.97 15.05 14.81 14.84 14.84 140,200
Oct 20, 2023 15.01 15.20 14.90 15.06 15.06 118,200
Oct 19, 2023 14.92 15.08 14.80 14.97 14.97 101,100
Oct 18, 2023 15.21 15.28 14.95 15.06 15.06 87,100
Oct 17, 2023 15.42 15.61 15.05 15.28 15.28 115,500
Oct 16, 2023 15.35 16.30 15.34 15.61 15.61 255,300
Oct 13, 2023 15.50 15.60 15.29 15.52 15.52 145,500
Oct 12, 2023 15.88 15.88 15.30 15.55 15.55 196,000
Oct 11, 2023 15.86 16.05 15.80 15.86 15.86 71,600
Oct 10, 2023 15.90 16.21 15.87 15.95 15.95 103,600
Oct 9, 2023 15.72 16.22 15.70 15.95 15.95 151,300
Oct 6, 2023 15.79 16.18 15.67 15.83 15.83 168,400
Oct 5, 2023 15.91 16.10 15.75 15.83 15.83 152,000
Oct 4, 2023 15.75 15.97 15.69 15.90 15.90 105,900
Oct 3, 2023 15.30 15.95 15.30 15.72 15.72 139,400
Oct 2, 2023 16.19 16.19 15.36 15.43 15.43 275,000
Sep 29, 2023 16.39 16.51 16.20 16.42 16.42 136,900
Sep 28, 2023 16.49 16.55 16.24 16.34 16.34 107,200
Sep 27, 2023 16.59 16.64 16.41 16.54 16.54 75,000
Sep 26, 2023 16.44 16.68 16.28 16.61 16.61 87,700
Sep 25, 2023 16.46 16.50 16.19 16.48 16.48 130,300
Sep 22, 2023 15.80 16.50 15.62 16.28 16.28 206,600
Sep 21, 2023 15.88 15.96 15.62 15.70 15.70 102,900
Sep 20, 2023 15.74 15.91 15.59 15.88 15.88 106,500
Sep 19, 2023 15.75 15.82 15.65 15.71 15.71 84,200
Sep 18, 2023 15.90 15.96 15.71 15.85 15.85 132,000
Sep 15, 2023 16.24 16.25 15.91 16.00 16.00 125,800
Sep 14, 2023 16.10 16.35 16.08 16.10 16.10 163,900
Sep 13, 2023 16.05 16.32 16.05 16.19 16.19 99,200
Sep 12, 2023 16.34 16.40 16.05 16.13 16.13 170,100
Sep 11, 2023 16.73 16.90 16.32 16.34 16.34 203,500
Sep 8, 2023 17.13 17.45 16.75 16.82 16.82 205,300
Sep 7, 2023 17.50 17.52 17.11 17.28 17.28 320,300
Sep 6, 2023 16.76 18.13 16.70 17.66 17.66 616,900
Sep 5, 2023 15.96 18.99 15.77 17.11 17.11 1,974,400
Sep 1, 2023 16.62 16.62 16.34 16.51 16.51 236,500
Aug 31, 2023 15.67 16.59 15.60 16.42 16.42 666,300
Aug 30, 2023 15.00 15.79 14.92 15.59 15.59 348,000
Aug 29, 2023 14.90 15.15 14.70 15.00 15.00 186,700
Aug 28, 2023 15.05 15.15 14.56 15.03 15.03 321,100
Aug 25, 2023 13.14 15.36 13.11 15.26 15.26 957,400
Aug 24, 2023 13.77 14.16 13.77 13.93 13.93 296,700
Aug 23, 2023 14.80 14.88 13.96 13.98 13.98 427,600
Aug 22, 2023 15.08 15.15 14.80 14.82 14.82 243,900
Aug 21, 2023 15.33 15.64 15.05 15.11 15.11 262,500
Aug 18, 2023 15.27 15.42 14.97 15.10 15.10 298,800
Aug 17, 2023 16.77 16.95 15.03 15.04 15.04 650,400
Aug 16, 2023 16.43 18.68 16.26 17.03 17.03 899,600
Aug 15, 2023 17.45 17.45 16.57 16.73 16.73 359,700
Aug 14, 2023 16.49 17.78 16.30 17.30 17.30 597,500
Aug 11, 2023 16.40 16.70 16.12 16.59 16.59 423,100
Aug 10, 2023 15.76 16.98 15.50 16.60 16.60 1,092,800
Aug 9, 2023 15.14 15.25 14.75 14.95 14.95 477,200
Aug 8, 2023 15.31 15.31 15.05 15.15 15.15 198,800
Aug 7, 2023 15.60 15.67 15.20 15.43 15.43 296,900
Aug 4, 2023 15.73 15.75 15.36 15.45 15.45 192,300
Aug 3, 2023 15.75 15.88 15.35 15.57 15.57 259,300
Aug 2, 2023 16.00 16.11 14.90 15.65 15.65 654,100
Aug 1, 2023 16.70 16.86 16.62 16.63 16.63 226,800
Jul 31, 2023 16.70 16.99 16.51 16.87 16.87 341,500
Jul 28, 2023 16.50 16.86 16.38 16.57 16.57 330,200
Jul 27, 2023 16.55 17.16 16.25 16.48 16.48 486,200
Jul 26, 2023 16.24 16.79 16.24 16.66 16.66 568,000
Jul 25, 2023 17.43 17.44 16.00 16.34 16.34 1,031,400
Jul 24, 2023 19.00 19.00 16.50 17.63 17.63 3,181,400
Jul 21, 2023 16.70 25.85 16.24 20.08 20.08 31,180,000
Jul 20, 2023 13.42 14.08 13.23 13.36 13.36 2,421,900
Jul 19, 2023 13.32 13.95 13.16 13.64 13.64 521,200
Jul 18, 2023 13.12 13.49 13.05 13.18 13.18 257,100
Jul 17, 2023 13.10 13.34 13.02 13.25 13.25 237,000
Jul 14, 2023 13.05 13.10 12.82 12.85 12.85 171,300
Jul 13, 2023 12.97 13.46 12.92 13.05 13.05 351,200
Jul 12, 2023 13.38 13.43 12.96 13.06 13.06 322,400
Jul 11, 2023 13.35 13.63 13.28 13.35 13.35 233,900
Jul 10, 2023 13.76 13.80 13.31 13.45 13.45 260,300
Jul 7, 2023 13.83 14.17 13.55 13.61 13.61 417,000
Jul 6, 2023 14.66 14.68 13.50 13.90 13.90 629,400
Jul 5, 2023 13.91 15.15 13.46 14.83 14.83 5,135,600
Jul 3, 2023 12.56 12.68 12.56 12.65 12.65 70,800
Jun 30, 2023 12.72 12.85 12.51 12.56 12.56 138,600
Jun 29, 2023 12.74 12.76 12.60 12.68 12.68 142,000
Jun 28, 2023 12.75 12.88 12.62 12.66 12.66 128,100
Jun 27, 2023 12.66 12.77 12.61 12.75 12.75 73,700
Jun 26, 2023 12.50 13.01 12.50 12.72 12.72 216,300
Jun 23, 2023 12.51 12.60 12.40 12.46 12.46 128,400
Jun 22, 2023 12.63 12.69 12.52 12.58 12.58 103,000
Jun 21, 2023 12.71 12.80 12.69 12.74 12.74 87,500
Jun 20, 2023 12.70 12.81 12.60 12.76 12.76 175,500
Jun 16, 2023 12.79 12.82 12.69 12.76 12.76 126,100
Jun 15, 2023 12.85 12.92 12.75 12.82 12.82 136,400
Jun 14, 2023 13.01 13.02 12.80 12.92 12.92 149,900
Jun 13, 2023 12.89 13.19 12.80 13.05 13.05 241,200
Jun 12, 2023 12.79 12.93 12.75 12.79 12.79 203,400
Jun 9, 2023 13.05 13.42 12.80 12.81 12.81 415,000
Jun 8, 2023 12.93 13.00 12.88 12.90 12.90 112,400
Jun 7, 2023 12.91 13.00 12.87 12.88 12.88 110,600
Jun 6, 2023 13.01 13.05 12.86 12.90 12.90 160,400
Jun 5, 2023 12.92 13.01 12.89 12.96 12.96 117,400
Jun 2, 2023 12.88 12.99 12.86 12.93 12.93 126,600
Jun 1, 2023 12.84 12.96 12.80 12.85 12.85 120,200
May 31, 2023 12.84 12.94 12.83 12.88 12.88 76,500
May 30, 2023 13.01 13.03 12.85 12.87 12.87 154,900
May 26, 2023 13.21 13.35 12.96 13.03 13.03 151,900
May 25, 2023 13.19 13.70 12.87 13.23 13.23 266,100
May 24, 2023 13.46 13.50 13.31 13.43 13.43 102,100
May 23, 2023 13.28 13.63 13.26 13.53 13.53 134,300
May 22, 2023 13.25 13.43 13.20 13.28 13.28 137,100
May 19, 2023 13.25 13.36 13.15 13.29 13.29 96,400
May 18, 2023 13.27 13.36 13.13 13.18 13.18 111,400
May 17, 2023 13.52 13.52 13.20 13.27 13.27 106,900
May 16, 2023 13.68 13.68 13.26 13.26 13.26 97,100

Related Tickers

RDDT Reddit, Inc.
59.63
-4.35%
 
META Meta Platforms, Inc.
481.54
+2.05%
 
GOOG Alphabet Inc.
173.88
+1.13%
 
GOOGL Alphabet Inc.
172.51
+1.27%
 
SNAP Snap Inc.
16.21
+3.78%
 
TWLO Twilio Inc.
61.44
-1.25%
 
FVRR Fiverr International Ltd.
25.67
-1.12%
 
BIDU Baidu, Inc.
110.75
+1.22%
 
PINS Pinterest, Inc.
42.44
+1.00%
 
GRPN Groupon, Inc.
16.64
-1.48%