Canada markets close in 37 minutes

Trump Media & Technology Group Corp. (DJT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
54.67+5.42 (+10.99%)
As of 03:23PM EDT. Market open.
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 202449.3554.8348.3054.6754.676,472,290
May 08, 202447.6350.2547.0549.2649.263,974,500
May 07, 202448.9949.7246.6147.6747.673,134,300
May 06, 202446.2150.0645.4749.1849.186,137,400
May 03, 202447.4748.9244.2947.9347.935,791,100
May 02, 202446.8249.7846.0548.6848.685,196,200
May 01, 202453.3754.9844.6545.1345.139,766,100
Apr 30, 202448.5050.7547.1149.9349.9310,135,300
Apr 29, 202441.1647.1941.1646.6946.6910,207,600
Apr 26, 202440.0044.5938.6541.5441.548,820,900
Apr 25, 202437.0039.4036.3138.4938.496,582,200
Apr 24, 202431.0037.2330.5835.6735.677,740,000
Apr 23, 202435.5036.3931.2032.5732.576,367,700
Apr 22, 202435.0037.3834.5135.5035.505,211,100
Apr 19, 202436.9537.1932.6736.3836.3814,059,500
Apr 18, 202425.8233.4423.9033.1933.1917,866,200
Apr 17, 202424.2628.2922.8526.4026.4013,456,300
Apr 16, 202427.0027.4522.5522.8422.847,207,200
Apr 15, 202428.3729.7626.2526.6126.617,441,100
Apr 12, 202432.3933.0929.5732.5932.594,908,000
Apr 11, 202434.2834.6832.1532.4132.413,711,700
Apr 10, 202436.0237.2933.4834.2634.264,246,700
Apr 09, 202437.1238.2035.3937.4737.474,597,400
Apr 08, 202441.4641.4635.7037.1737.177,573,700
Apr 05, 202444.8045.7440.0040.5940.595,723,200
Apr 04, 202448.1548.3645.5146.1546.154,693,400
Apr 03, 202451.0452.7548.0548.8148.815,777,400
Apr 02, 202447.5153.0647.0051.6051.6010,867,000
Apr 01, 202459.8361.0045.2648.6648.6617,797,600
Mar 28, 202469.7069.8760.2361.9661.9617,156,400
Mar 27, 202470.8171.9362.3066.2266.2232,590,500
Mar 26, 202470.9079.3857.2557.9957.9955,523,500
Mar 25, 202440.5152.8038.5549.9549.9521,626,400
Mar 22, 202444.2048.0136.4436.9436.949,845,000
Mar 21, 202444.7047.1940.0042.8142.813,333,000
Mar 20, 202438.3944.8638.0942.9042.905,094,900
Mar 19, 202435.0037.0032.1036.4236.421,799,600
Mar 18, 202440.0840.0835.5535.5835.581,595,400
Mar 15, 202440.6640.8038.8038.9838.98771,600
Mar 14, 202439.4241.9038.5941.0841.08844,000
Mar 13, 202440.5040.9639.5140.1940.19488,200
Mar 12, 202439.3640.5538.5740.1940.19652,900
Mar 11, 202439.7339.9638.0639.0939.09934,500
Mar 08, 202441.8841.9039.6239.9839.98669,100
Mar 07, 202441.6842.1440.5541.2741.271,056,000
Mar 06, 202445.3045.3039.8840.1940.192,349,600
Mar 05, 202449.0249.9244.3246.5046.503,308,300
Mar 04, 202443.0046.0041.5545.9145.913,787,800
Mar 01, 202438.4840.7737.0038.9438.942,013,900
Feb 29, 202445.3945.8036.8341.1641.162,962,200
Feb 28, 202444.9947.0144.2745.1645.16818,700
Feb 27, 202446.5046.9845.1545.6345.63715,700
Feb 26, 202447.8648.5846.4447.2347.231,464,600
Feb 23, 202447.3049.9946.0049.6849.681,993,000
Feb 22, 202443.9946.7543.3046.6846.681,099,400
Feb 21, 202444.5144.8542.0943.1643.16977,100
Feb 20, 202449.0049.0044.7244.8844.881,501,800
Feb 16, 202450.0050.7148.1848.5448.541,645,900
Feb 15, 202455.0056.2948.6050.5650.567,279,800
Feb 14, 202442.2243.8341.6943.5543.55889,300
Feb 13, 202444.5844.5840.4041.3241.321,709,700
Feb 12, 202446.5847.1944.2745.3245.321,360,400
Feb 09, 202447.7248.2844.4647.0347.032,026,000
Feb 08, 202445.3749.5043.0047.6647.663,565,000
Feb 07, 202445.5546.8043.6845.6445.641,469,700
Feb 06, 202446.7548.4542.8545.4945.493,473,500
Feb 05, 202441.7447.5840.6347.5847.586,301,500
Feb 02, 202440.3042.1838.0540.6040.602,266,700
Feb 01, 202439.7541.5038.8840.2240.222,372,400
Jan 31, 202437.7642.2537.0137.9537.954,941,200
Jan 30, 202434.6739.5034.6737.8037.802,886,400
Jan 29, 202437.7538.1734.6536.2136.212,242,600
Jan 26, 202436.2140.5035.1438.1838.186,043,500
Jan 25, 202437.2839.7031.9234.9134.916,718,000
Jan 24, 202444.2549.6936.5138.1538.1515,155,800
Jan 23, 202449.4858.7240.1350.7550.7525,945,700
Jan 22, 202429.3350.2029.2149.6949.6929,654,400
Jan 19, 202425.9528.0525.1126.3826.385,392,500
Jan 18, 202424.1826.5223.8025.5825.587,780,400
Jan 17, 202421.4028.7020.4323.0523.0515,611,100
Jan 16, 202418.4922.9818.3822.3522.358,054,600
Jan 12, 202416.9017.3816.9017.3217.32149,900
Jan 11, 202417.0817.2016.9016.9216.92123,700
Jan 10, 202417.2417.4017.0617.0817.08118,200
Jan 09, 202417.0817.3917.0817.2317.2381,300
Jan 08, 202417.2017.4117.0017.2417.24139,700
Jan 05, 202417.3017.5017.2017.2317.2389,800
Jan 04, 202417.5417.5417.2717.3517.3570,600
Jan 03, 202417.5717.5717.3517.4417.4473,100
Jan 02, 202417.6417.6417.2717.4517.45112,600
Dec 29, 202317.6317.7017.3017.5017.50240,900
Dec 28, 202317.8417.9317.5717.7317.73158,000
Dec 27, 202318.2318.3617.8817.9517.95297,900
Dec 26, 202317.8518.1917.5118.1718.17391,500
Dec 22, 202317.2117.4616.9716.9716.97170,100
Dec 21, 202317.4517.5817.2317.2617.26144,200
Dec 20, 202317.4417.8317.4117.4417.44244,200
Dec 19, 202317.8918.0017.6017.8317.83211,000
Dec 18, 202317.6018.1017.3617.8317.83304,100
Dec 15, 202318.0018.0817.5217.5917.59210,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...