Australia markets open in 1 hour 55 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
21.56 -0.24 (-1.11%)
After hours: 05:05PM EDT
Time period:
08 Oct 2023 - 08 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Oct 202419.0522.1218.3221.8021.8046,938,481
07 Oct 202416.8119.6816.7518.3918.3931,127,400
04 Oct 202416.0716.7515.7416.5016.509,954,600
03 Oct 202415.5516.5615.5316.1716.179,714,500
02 Oct 202415.9216.3315.0715.8115.8111,536,300
01 Oct 202417.2317.2815.6116.1616.1622,764,900
30 Sept 202415.0416.3014.8716.0716.0717,891,200
27 Sept 202413.9115.3613.8114.7514.7519,624,900
26 Sept 202413.5814.3113.2013.9813.9814,625,900
25 Sept 202413.4414.4813.0014.1314.1325,603,200
24 Sept 202412.2313.0111.7512.7912.7921,770,500
23 Sept 202413.6513.7412.1212.1512.1519,516,700
20 Sept 202414.0014.3913.5013.5513.5521,995,200
19 Sept 202415.1015.3714.5614.7014.7014,347,500
18 Sept 202416.0516.1515.4115.6215.628,404,200
17 Sept 202417.0017.0916.1016.1416.147,448,900
16 Sept 202418.3518.4517.0617.2817.289,320,800
13 Sept 202416.1220.8616.0617.9717.9725,254,300
12 Sept 202416.2916.3415.4616.0816.087,071,200
11 Sept 202415.7716.8015.3016.6816.6817,106,600
10 Sept 202418.4820.1017.7818.6318.6318,892,000
09 Sept 202417.6719.0617.6418.0418.0410,855,300
06 Sept 202417.2717.8716.8217.1017.105,933,100
05 Sept 202417.0017.7516.7017.4017.405,963,400
04 Sept 202417.9018.2316.9516.9816.985,420,900
03 Sept 202419.5419.6017.7218.0818.085,656,800
30 Aug 202419.9320.2019.3319.5019.504,180,700
29 Aug 202420.3821.0919.7419.8419.844,333,700
28 Aug 202420.6120.7319.3820.1020.105,135,400
27 Aug 202421.7521.7520.9120.9920.994,251,300
26 Aug 202423.0023.1521.6621.7221.724,592,700
23 Aug 202422.8823.5722.2522.8122.817,426,600
22 Aug 202424.9325.0822.6722.7022.706,360,000
21 Aug 202421.5024.8321.4224.2024.2012,677,900
20 Aug 202422.2022.3921.3321.4221.423,980,000
19 Aug 202423.1023.1222.1822.2422.244,975,200
16 Aug 202423.7223.9423.0323.0623.064,226,200
15 Aug 202424.0625.0523.4323.5723.574,547,300
14 Aug 202423.8024.1923.3323.9723.972,125,300
13 Aug 202424.0124.7023.2123.9823.986,243,800
12 Aug 202425.4227.1824.2024.8824.886,237,200
09 Aug 202426.5026.5025.9626.2126.211,820,200
08 Aug 202425.7226.6625.1026.3426.342,556,200
07 Aug 202427.0027.1625.2025.7225.723,016,500
06 Aug 202427.0027.6626.6327.1127.112,772,100
05 Aug 202425.5027.8825.4026.9826.983,706,000
02 Aug 202426.2829.4625.8829.2129.216,989,900
01 Aug 202428.7029.0626.9027.2027.203,530,800
31 July 202428.7129.2928.5528.7428.742,493,700
30 July 202429.8630.2528.4228.7828.783,457,700
29 July 202430.9931.0329.6230.1530.153,468,300
26 July 202430.8831.4530.2631.4531.452,370,400
25 July 202430.0331.5829.7531.0531.054,205,600
24 July 202432.0032.3430.3730.6230.625,027,200
23 July 202433.6834.0032.4432.9132.914,897,000
22 July 202435.2835.7733.2534.7034.707,244,900
19 July 202437.0037.2034.1134.9934.998,051,500
18 July 202436.7737.6335.5537.3837.388,268,300
17 July 202436.4839.2035.8136.4436.4411,750,600
16 July 202436.4338.7235.9036.8936.8917,631,000
15 July 202446.2046.2738.0640.5840.5880,789,400
12 July 202430.5231.5530.1130.8930.894,469,700
11 July 202429.1430.3128.9829.8629.864,056,500
10 July 202430.0130.3828.4328.8028.804,619,600
09 July 202430.7931.4229.6329.9029.904,031,000
08 July 202429.1131.3728.9930.3230.325,948,100
05 July 202430.4930.5928.7029.1729.176,633,600
03 July 202431.1532.9031.1031.1031.104,163,000
02 July 202432.2333.0831.3231.7331.734,925,600
01 July 202433.3034.5831.0033.0833.089,556,600
28 June 202439.7839.9431.5532.7532.7529,139,800
27 June 202438.8740.5436.1636.7336.7312,583,500
26 June 202434.9039.4233.7039.2539.2512,898,100
25 June 202436.7237.6033.2036.3736.3717,264,400
24 June 202429.7136.0928.6833.5233.5223,046,000
21 June 202427.3128.2124.8327.6627.6615,308,100
20 June 202428.7629.3726.1326.7526.7513,930,000
18 June 202434.0234.9830.0331.3131.3110,014,000
17 June 202436.6837.0034.5134.7234.724,235,700
14 June 202438.8440.0336.6137.0537.053,151,600
13 June 202441.0041.6639.0339.9339.932,521,600
12 June 202439.9141.2439.7040.9340.932,083,400
11 June 202441.6042.4938.5139.3139.313,697,700
10 June 202444.7546.6941.0642.0942.095,431,700
07 June 202445.4046.0044.4744.5944.591,913,000
06 June 202446.1047.2045.4946.0246.021,460,400
05 June 202445.7447.0044.8846.7546.752,116,300
04 June 202446.8146.9944.7045.4945.492,659,800
03 June 202449.1450.6246.5046.7446.742,580,800
31 May 202453.9253.9247.2049.0949.095,953,900
30 May 202451.5052.7550.6751.8451.842,607,100
29 May 202449.0252.1848.0851.1251.123,166,900
28 May 202445.9950.4545.3149.9349.933,148,500
24 May 202444.0046.0744.0045.8145.812,016,900
23 May 202445.2946.1443.7743.9143.911,292,000
22 May 202443.5146.2442.0344.5944.592,506,000
21 May 202448.1848.3942.2144.1944.193,942,700
20 May 202450.5150.5547.8448.3848.382,817,700
17 May 202451.4852.5848.5850.9250.922,595,900
16 May 202453.0053.8051.6252.1552.151,942,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...