Australia markets closed

Trump Media & Technology Group Corp. (DJTWW)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
20.64-2.44 (-10.57%)
At close: 04:00PM EDT
16.85 -3.79 (-18.36%)
Pre-market: 08:00AM EDT
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 June 202422.2223.1519.4220.6420.64585,935
17 June 202424.2525.4723.0123.0123.01421,679
14 June 202425.6325.7023.5624.6924.69329,472
13 June 202427.1127.7525.2926.3026.30290,504
12 June 202425.2526.9824.3626.9826.98242,083
11 June 202426.6627.9523.7823.9823.98218,533
10 June 202428.0730.4726.5026.9426.94595,594
07 June 202427.2728.7327.2728.5028.50165,888
06 June 202427.0428.5027.0428.5028.50159,165
05 June 202427.0528.1526.2628.0528.05323,818
04 June 202425.9627.1525.1926.3526.35207,500
03 June 202426.7028.2326.1226.3926.39117,523
31 May 202428.0529.0025.8226.9026.90329,622
30 May 202428.6629.8028.5029.5129.51197,751
29 May 202428.2929.4927.0629.3829.38298,897
28 May 202425.3328.7025.0028.5928.59277,421
24 May 202423.0625.3023.0625.1825.18105,404
23 May 202423.4224.4023.0423.2023.2074,696
22 May 202421.8024.0620.5223.1723.17136,988
21 May 202425.3525.3521.8522.5222.52224,690
20 May 202425.9526.1025.0025.4425.44124,481
17 May 202426.1526.1724.6725.6125.61136,142
16 May 202425.5026.5425.3326.3526.35167,005
15 May 202426.4926.4924.5025.5725.57125,073
14 May 202424.7326.4824.7326.2026.20247,582
13 May 202422.5624.9622.5123.9023.90272,254
10 May 202421.8323.6821.5022.3022.30267,307
09 May 202419.3622.7519.1122.3222.32334,038
08 May 202418.6519.7318.3119.3519.35334,858
07 May 202418.4019.0018.1818.5018.50148,601
06 May 202418.3119.5018.2518.9818.98231,375
03 May 202418.9519.5617.9919.4019.40196,494
02 May 202418.4519.9318.0519.4919.49180,981
01 May 202420.6520.6516.2218.4218.42335,508
30 Apr 202420.5020.9819.2119.7819.78330,760
29 Apr 202419.4820.3418.5620.0020.00306,316
26 Apr 202417.9920.4317.5018.9118.91336,955
25 Apr 202416.9318.2016.9318.0018.00166,071
24 Apr 202413.7517.3513.7116.5816.58404,303
23 Apr 202417.2817.2814.1714.7014.70248,322
22 Apr 202416.0017.4516.0016.8316.83129,750
19 Apr 202418.0918.4015.7017.0117.01646,043
18 Apr 202411.9016.7310.5515.4515.45763,238
17 Apr 20249.6012.989.3311.4511.45423,059
16 Apr 202411.7612.208.758.808.80573,918
15 Apr 202412.9313.7011.3911.6211.62306,440
12 Apr 202414.5014.7413.6013.6913.69215,584
11 Apr 202415.5015.5014.3114.7314.7396,515
10 Apr 202415.5217.3014.5115.0515.05356,382
09 Apr 202413.7115.5513.4515.5515.55151,079
08 Apr 202414.2814.9812.5113.9013.90276,932
05 Apr 202416.3016.4213.2713.8013.80577,446
04 Apr 202418.7718.9016.5916.6016.60466,495
03 Apr 202420.4820.5518.2518.5118.51283,507
02 Apr 202420.5022.1418.8820.5820.58587,083
01 Apr 202426.5026.7520.5921.7421.74627,951
28 Mar 202429.0029.0026.5527.4027.40718,645
27 Mar 202428.1028.4825.5227.4527.45743,148
26 Mar 202433.0034.5022.6223.8023.801,563,583
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.