Trident Digital Tech Holdings Ltd - American Depository Shares (TDTH)

2.4500
+0.3700 (17.79%)
NASDAQ · Last Trade: May 3rd, 4:27 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Trident Digital Tech Holdings Ltd - American Depository Shares (TDTH)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/20262.002.542.002.4583,7442.45
4/30/20261.922.091.922.0821,7742.08
4/29/20262.162.191.891.9831,4491.98
4/28/20261.772.201.712.2065,2122.20
4/27/20261.871.881.721.7759,9341.77
4/24/20261.992.001.731.96103,6411.96
4/23/20260.070.070.060.073,517,5532.05
4/22/20260.060.080.060.0847,523,9592.32
4/21/20260.080.090.070.075,400,1322.24
4/20/20260.090.100.080.093,683,0122.70
4/17/20260.090.100.090.092,767,6492.75
4/16/20260.100.100.090.102,768,9692.99
4/15/20260.100.100.090.101,517,5413.00
4/14/20260.110.110.090.104,781,6003.00
4/13/20260.110.120.100.113,887,0073.18
4/10/20260.120.120.100.117,817,4073.30
4/09/20260.120.130.100.1211,115,3753.54
4/08/20260.160.170.120.132,797,9413.90
4/07/20260.170.180.150.171,702,5905.03
4/06/20260.180.180.170.17590,6595.16
4/02/20260.200.200.170.18487,6815.30
4/01/20260.190.210.190.20273,0685.92
3/31/20260.210.210.180.19398,3135.74
3/30/20260.210.210.190.19161,1765.78
3/27/20260.210.220.200.20304,7656.11
3/26/20260.220.220.210.21180,9056.43
3/25/20260.210.230.210.22174,5876.56
3/24/20260.210.230.210.22213,0016.66
3/23/20260.200.230.200.22234,6146.46
3/20/20260.210.210.210.21123,2686.27
3/19/20260.210.210.200.2188,6256.23
3/18/20260.210.220.210.21303,4996.22
3/17/20260.220.230.210.22406,3356.54
3/16/20260.230.230.210.21186,8056.45
3/13/20260.220.230.210.22152,1636.47
3/12/20260.220.220.210.21127,9736.43
3/11/20260.220.230.210.22371,8236.52
3/10/20260.220.220.210.22314,7216.51
3/09/20260.220.220.200.21401,4656.20
3/06/20260.210.210.200.20254,1206.02
3/05/20260.220.230.210.21304,3166.31
3/04/20260.230.230.210.21449,1556.31
3/03/20260.220.220.210.21387,8206.41
3/02/20260.230.240.210.22624,8106.48
2/27/20260.230.250.230.23333,2516.83
2/26/20260.250.250.230.23208,2296.87
2/25/20260.230.250.220.24200,0457.34
2/24/20260.230.240.220.23206,6286.86
2/23/20260.240.240.230.23190,0176.83
2/20/20260.250.250.230.2467,7567.13
2/19/20260.240.240.230.24360,6507.22
2/18/20260.230.250.230.24424,5537.14
2/17/20260.250.260.220.23235,0956.81
2/13/20260.230.250.230.25360,4017.50
2/12/20260.250.250.220.23434,0006.91
2/11/20260.250.270.240.25197,9707.59
2/10/20260.260.270.240.26356,3847.84
2/09/20260.230.280.230.26710,6897.92
2/06/20260.220.250.210.231,489,6297.05
2/05/20260.270.290.170.2425,763,2207.19
2/04/20260.300.310.260.27613,5988.24
2/03/20260.320.350.300.30180,4799.00