Trump Media & Technology Group Corp. (DJTWW)
NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 28.05 | 29.00 | 25.82 | 26.90 | 26.90 | 329,181 |
| May 30, 2024 | 28.66 | 29.80 | 28.50 | 29.51 | 29.51 | 197,751 |
| May 29, 2024 | 28.29 | 29.49 | 27.06 | 29.38 | 29.38 | 298,897 |
| May 28, 2024 | 25.33 | 28.70 | 25.00 | 28.59 | 28.59 | 277,421 |
| May 24, 2024 | 23.06 | 25.30 | 23.06 | 25.18 | 25.18 | 105,404 |
| May 23, 2024 | 23.42 | 24.40 | 23.04 | 23.20 | 23.20 | 74,696 |
| May 22, 2024 | 21.80 | 24.06 | 20.52 | 23.17 | 23.17 | 136,988 |
| May 21, 2024 | 25.35 | 25.35 | 21.85 | 22.52 | 22.52 | 224,690 |
| May 20, 2024 | 25.95 | 26.10 | 25.00 | 25.44 | 25.44 | 124,481 |
| May 17, 2024 | 26.15 | 26.17 | 24.67 | 25.61 | 25.61 | 136,142 |
| May 16, 2024 | 25.50 | 26.54 | 25.33 | 26.35 | 26.35 | 167,005 |
| May 15, 2024 | 26.49 | 26.49 | 24.50 | 25.57 | 25.57 | 125,073 |
| May 14, 2024 | 24.73 | 26.48 | 24.73 | 26.20 | 26.20 | 247,582 |
| May 13, 2024 | 22.56 | 24.96 | 22.51 | 23.90 | 23.90 | 272,254 |
| May 10, 2024 | 21.83 | 23.68 | 21.50 | 22.30 | 22.30 | 267,307 |
| May 09, 2024 | 19.36 | 22.75 | 19.11 | 22.32 | 22.32 | 334,038 |
| May 08, 2024 | 18.65 | 19.73 | 18.31 | 19.35 | 19.35 | 334,858 |
| May 07, 2024 | 18.40 | 19.00 | 18.18 | 18.50 | 18.50 | 148,601 |
| May 06, 2024 | 18.31 | 19.50 | 18.25 | 18.98 | 18.98 | 231,375 |
| May 03, 2024 | 18.95 | 19.56 | 17.99 | 19.40 | 19.40 | 196,494 |
| May 02, 2024 | 18.45 | 19.93 | 18.05 | 19.49 | 19.49 | 180,981 |
| May 01, 2024 | 20.65 | 20.65 | 16.22 | 18.42 | 18.42 | 335,508 |
| Apr 30, 2024 | 20.50 | 20.98 | 19.21 | 19.78 | 19.78 | 330,760 |
| Apr 29, 2024 | 19.48 | 20.34 | 18.56 | 20.00 | 20.00 | 306,316 |
| Apr 26, 2024 | 17.99 | 20.43 | 17.50 | 18.91 | 18.91 | 336,955 |
| Apr 25, 2024 | 16.93 | 18.20 | 16.93 | 18.00 | 18.00 | 166,071 |
| Apr 24, 2024 | 13.75 | 17.35 | 13.71 | 16.58 | 16.58 | 404,303 |
| Apr 23, 2024 | 17.28 | 17.28 | 14.17 | 14.70 | 14.70 | 248,322 |
| Apr 22, 2024 | 16.00 | 17.45 | 16.00 | 16.83 | 16.83 | 129,750 |
| Apr 19, 2024 | 18.09 | 18.40 | 15.70 | 17.01 | 17.01 | 646,043 |
| Apr 18, 2024 | 11.90 | 16.73 | 10.55 | 15.45 | 15.45 | 763,238 |
| Apr 17, 2024 | 9.60 | 12.98 | 9.33 | 11.45 | 11.45 | 423,059 |
| Apr 16, 2024 | 11.76 | 12.20 | 8.75 | 8.80 | 8.80 | 573,918 |
| Apr 15, 2024 | 12.93 | 13.70 | 11.39 | 11.62 | 11.62 | 306,440 |
| Apr 12, 2024 | 14.50 | 14.74 | 13.60 | 13.69 | 13.69 | 215,584 |
| Apr 11, 2024 | 15.50 | 15.50 | 14.31 | 14.73 | 14.73 | 96,515 |
| Apr 10, 2024 | 15.52 | 17.30 | 14.51 | 15.05 | 15.05 | 356,382 |
| Apr 09, 2024 | 13.71 | 15.55 | 13.45 | 15.55 | 15.55 | 151,079 |
| Apr 08, 2024 | 14.28 | 14.98 | 12.51 | 13.90 | 13.90 | 276,932 |
| Apr 05, 2024 | 16.30 | 16.42 | 13.27 | 13.80 | 13.80 | 577,446 |
| Apr 04, 2024 | 18.77 | 18.90 | 16.59 | 16.60 | 16.60 | 466,495 |
| Apr 03, 2024 | 20.48 | 20.55 | 18.25 | 18.51 | 18.51 | 283,507 |
| Apr 02, 2024 | 20.50 | 22.14 | 18.88 | 20.58 | 20.58 | 587,083 |
| Apr 01, 2024 | 26.50 | 26.75 | 20.59 | 21.74 | 21.74 | 627,951 |
| Mar 28, 2024 | 29.00 | 29.00 | 26.55 | 27.40 | 27.40 | 718,645 |
| Mar 27, 2024 | 28.10 | 28.48 | 25.52 | 27.45 | 27.45 | 743,148 |
| Mar 26, 2024 | 33.00 | 34.50 | 22.62 | 23.80 | 23.80 | 1,563,583 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.