Home

Trump Media & Technology Group Corp. - Common Stock (DJT)

15.90
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 24th, 9:40 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Trump Media & Technology Group Corp. - Common Stock (DJT)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/202515.6016.0215.5615.903,651,82215.90
10/22/202515.9016.1215.4015.665,262,04615.66
10/21/202515.8916.0815.8215.963,710,73815.96
10/20/202516.1816.3015.8915.994,599,65715.99
10/17/202515.4516.5415.4516.187,524,09616.18
10/16/202516.2716.3815.6115.786,227,47315.78
10/15/202516.4016.5016.0516.273,844,40016.27
10/14/202516.2516.5016.0516.283,925,95416.28
10/13/202516.1516.6115.9416.565,780,01916.56
10/10/202516.9517.0515.9615.9711,029,83215.97
10/09/202517.3417.4716.9517.073,944,42717.07
10/08/202517.0217.3416.8917.265,174,13917.26
10/07/202517.6617.7516.8717.025,829,35917.02
10/06/202517.6717.9717.3517.628,631,16617.62
10/03/202517.3417.7517.2317.348,611,94117.34
10/02/202516.7617.2816.7317.2010,060,97117.20
10/01/202516.4316.8816.3516.625,428,34716.62
9/30/202516.8316.9016.4116.426,560,91416.42
9/29/202516.9117.0816.8016.915,335,52916.91
9/26/202516.7717.0216.6616.934,646,07316.93
9/25/202516.7916.8716.4616.826,084,14516.82
9/24/202517.4817.6716.9117.006,137,63817.00
9/23/202517.6117.6517.1617.476,534,64417.47
9/22/202517.4317.9017.1117.608,662,99517.60
9/19/202517.0317.6916.9417.4418,957,48917.44
9/18/202517.0517.2316.8616.938,605,68016.93
9/17/202517.4717.5116.7516.927,980,98116.92
9/16/202517.4717.6117.2017.485,532,18617.48
9/15/202517.1617.5317.0317.468,890,26617.46
9/12/202516.9317.0516.6916.996,018,84516.99
9/11/202517.0017.1616.8016.925,508,22916.92
9/10/202516.9317.1616.7416.885,912,62916.88
9/09/202516.9017.1116.7616.905,124,66616.90
9/08/202516.7217.1216.5017.057,179,72417.05
9/05/202516.8216.9816.4316.686,611,45316.68
9/04/202516.8616.9416.7016.764,367,78116.76
9/03/202517.0617.2116.8216.974,000,91716.97
9/02/202517.1617.2316.6617.087,830,01517.08
8/29/202517.8518.0017.5017.534,420,46417.53
8/28/202518.2518.3117.8217.954,280,69417.95
8/27/202517.7917.9517.4817.927,633,60417.92
8/26/202518.6118.9717.7918.1216,243,69818.12
8/25/202517.6717.7417.2117.223,990,07217.22
8/22/202517.3817.9917.3717.875,763,64117.87
8/21/202516.9617.3916.8317.383,800,65417.38
8/20/202517.2217.3316.6417.065,837,93117.06
8/19/202518.3318.3917.4017.415,709,76517.41
8/18/202518.3418.5417.9618.414,689,85618.41
8/15/202517.7718.5217.6518.508,786,61818.50
8/14/202517.5717.7017.3617.624,684,63417.62
8/13/202517.5818.0017.5017.986,520,45917.98
8/12/202517.3717.5517.1617.464,963,58517.46
8/11/202517.1617.4716.9217.246,165,09717.24
8/08/202517.5117.5916.8916.998,483,48016.99
8/07/202516.3217.1416.2117.137,122,12317.13
8/06/202516.3616.4715.9716.256,921,07016.25
8/05/202516.8916.9116.3016.396,958,79016.39
8/04/202517.0617.2316.8516.894,735,68616.89
8/01/202517.2217.3016.8616.926,876,09616.92
7/31/202517.7618.0517.4817.595,732,34217.59
7/30/202517.8918.0617.5617.775,004,09917.77
7/29/202518.6518.7017.8017.817,351,19117.81
7/28/202519.3019.3018.7418.794,767,52918.79
7/25/202518.9319.3918.9119.155,274,27819.15
7/24/202519.4419.5918.8119.118,221,63619.11