Canada markets open in 6 hours 36 minutes

Trump Media & Technology Group Corp. (DJT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
21.80+3.41 (+18.54%)
At close: 04:00PM EDT
21.65 -0.15 (-0.69%)
After hours: 07:59PM EDT
Time Period:
Oct 09, 2023 - Oct 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 08, 202419.0522.1218.3221.8021.8047,044,800
Oct 07, 202416.8119.6816.7518.3918.3931,127,400
Oct 04, 202416.0716.7515.7416.5016.509,954,600
Oct 03, 202415.5516.5615.5316.1716.179,714,500
Oct 02, 202415.9216.3315.0715.8115.8111,536,300
Oct 01, 202417.2317.2815.6116.1616.1622,764,900
Sept 30, 202415.0416.3014.8716.0716.0717,891,200
Sept 27, 202413.9115.3613.8114.7514.7519,624,900
Sept 26, 202413.5814.3113.2013.9813.9814,625,900
Sept 25, 202413.4414.4813.0014.1314.1325,603,200
Sept 24, 202412.2313.0111.7512.7912.7921,770,500
Sept 23, 202413.6513.7412.1212.1512.1519,516,700
Sept 20, 202414.0014.3913.5013.5513.5521,995,200
Sept 19, 202415.1015.3714.5614.7014.7014,347,500
Sept 18, 202416.0516.1515.4115.6215.628,404,200
Sept 17, 202417.0017.0916.1016.1416.147,448,900
Sept 16, 202418.3518.4517.0617.2817.289,320,800
Sept 13, 202416.1220.8616.0617.9717.9725,254,300
Sept 12, 202416.2916.3415.4616.0816.087,071,200
Sept 11, 202415.7716.8015.3016.6816.6817,106,600
Sept 10, 202418.4820.1017.7818.6318.6318,892,000
Sept 09, 202417.6719.0617.6418.0418.0410,855,300
Sept 06, 202417.2717.8716.8217.1017.105,933,100
Sept 05, 202417.0017.7516.7017.4017.405,963,400
Sept 04, 202417.9018.2316.9516.9816.985,420,900
Sept 03, 202419.5419.6017.7218.0818.085,656,800
Aug 30, 202419.9320.2019.3319.5019.504,180,700
Aug 29, 202420.3821.0919.7419.8419.844,333,700
Aug 28, 202420.6120.7319.3820.1020.105,135,400
Aug 27, 202421.7521.7520.9120.9920.994,251,300
Aug 26, 202423.0023.1521.6621.7221.724,592,700
Aug 23, 202422.8823.5722.2522.8122.817,426,600
Aug 22, 202424.9325.0822.6722.7022.706,360,000
Aug 21, 202421.5024.8321.4224.2024.2012,677,900
Aug 20, 202422.2022.3921.3321.4221.423,980,000
Aug 19, 202423.1023.1222.1822.2422.244,975,200
Aug 16, 202423.7223.9423.0323.0623.064,226,200
Aug 15, 202424.0625.0523.4323.5723.574,547,300
Aug 14, 202423.8024.1923.3323.9723.972,125,300
Aug 13, 202424.0124.7023.2123.9823.986,243,800
Aug 12, 202425.4227.1824.2024.8824.886,237,200
Aug 09, 202426.5026.5025.9626.2126.211,820,200
Aug 08, 202425.7226.6625.1026.3426.342,556,200
Aug 07, 202427.0027.1625.2025.7225.723,016,500
Aug 06, 202427.0027.6626.6327.1127.112,772,100
Aug 05, 202425.5027.8825.4026.9826.983,706,000
Aug 02, 202426.2829.4625.8829.2129.216,989,900
Aug 01, 202428.7029.0626.9027.2027.203,530,800
Jul 31, 202428.7129.2928.5528.7428.742,493,700
Jul 30, 202429.8630.2528.4228.7828.783,457,700
Jul 29, 202430.9931.0329.6230.1530.153,468,300
Jul 26, 202430.8831.4530.2631.4531.452,370,400
Jul 25, 202430.0331.5829.7531.0531.054,205,600
Jul 24, 202432.0032.3430.3730.6230.625,027,200
Jul 23, 202433.6834.0032.4432.9132.914,897,000
Jul 22, 202435.2835.7733.2534.7034.707,244,900
Jul 19, 202437.0037.2034.1134.9934.998,051,500
Jul 18, 202436.7737.6335.5537.3837.388,268,300
Jul 17, 202436.4839.2035.8136.4436.4411,750,600
Jul 16, 202436.4338.7235.9036.8936.8917,631,000
Jul 15, 202446.2046.2738.0640.5840.5880,789,400
Jul 12, 202430.5231.5530.1130.8930.894,469,700
Jul 11, 202429.1430.3128.9829.8629.864,056,500
Jul 10, 202430.0130.3828.4328.8028.804,619,600
Jul 09, 202430.7931.4229.6329.9029.904,031,000
Jul 08, 202429.1131.3728.9930.3230.325,948,100
Jul 05, 202430.4930.5928.7029.1729.176,633,600
Jul 03, 202431.1532.9031.1031.1031.104,163,000
Jul 02, 202432.2333.0831.3231.7331.734,925,600
Jul 01, 202433.3034.5831.0033.0833.089,556,600
Jun 28, 202439.7839.9431.5532.7532.7529,139,800
Jun 27, 202438.8740.5436.1636.7336.7312,583,500
Jun 26, 202434.9039.4233.7039.2539.2512,898,100
Jun 25, 202436.7237.6033.2036.3736.3717,264,400
Jun 24, 202429.7136.0928.6833.5233.5223,046,000
Jun 21, 202427.3128.2124.8327.6627.6615,308,100
Jun 20, 202428.7629.3726.1326.7526.7513,930,000
Jun 18, 202434.0234.9830.0331.3131.3110,014,000
Jun 17, 202436.6837.0034.5134.7234.724,235,700
Jun 14, 202438.8440.0336.6137.0537.053,151,600
Jun 13, 202441.0041.6639.0339.9339.932,521,600
Jun 12, 202439.9141.2439.7040.9340.932,083,400
Jun 11, 202441.6042.4938.5139.3139.313,697,700
Jun 10, 202444.7546.6941.0642.0942.095,431,700
Jun 07, 202445.4046.0044.4744.5944.591,913,000
Jun 06, 202446.1047.2045.4946.0246.021,460,400
Jun 05, 202445.7447.0044.8846.7546.752,116,300
Jun 04, 202446.8146.9944.7045.4945.492,659,800
Jun 03, 202449.1450.6246.5046.7446.742,580,800
May 31, 202453.9253.9247.2049.0949.095,953,900
May 30, 202451.5052.7550.6751.8451.842,607,100
May 29, 202449.0252.1848.0851.1251.123,166,900
May 28, 202445.9950.4545.3149.9349.933,148,500
May 24, 202444.0046.0744.0045.8145.812,016,900
May 23, 202445.2946.1443.7743.9143.911,292,000
May 22, 202443.5146.2442.0344.5944.592,506,000
May 21, 202448.1848.3942.2144.1944.193,942,700
May 20, 202450.5150.5547.8448.3848.382,817,700
May 17, 202451.4852.5848.5850.9250.922,595,900
May 16, 202453.0053.8051.6252.1552.151,942,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...