Dark

TDTH
Trident Digital Tech Holdings Ltd Class B
stock NASDAQ

At Close

Sep 9, 2026 3:59:20 PM EDT

1.72USD-6.011%(-0.11)868,471

1.48Bid 1.92Ask 0.44Spread

Pre-market

Sep 8, 2026 9:23:30 AM EDT

1.83USD-1.613%(-0.03)0

After-hours

Sep 9, 2026 4:59:30 PM EDT

1.58USD-8.140%(-0.14)507,442

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-09	1.8600	1.9200	1.720000	1.7200	-7.027%	868,471	0.000%
2026-09-08	1.9100	1.9100	1.830000	1.8500	-2.116%	12,414	-7.027%
2026-09-04	1.8001	1.9000	1.800000	1.8900	+2.717%	29,473	-8.995%
2026-09-03	1.7816	1.8661	1.750000	1.8400	+4.545%	39,519	-6.522%
2026-09-02	1.8100	1.8600	1.750000	1.7600	-2.222%	38,460	-2.273%
2026-09-01	1.8300	1.8600	1.800000	1.8000	-1.639%	13,943	-4.444%
2026-08-31	1.8900	1.9025	1.800000	1.8300	-3.430%	22,030	-6.011%
2026-08-28	1.9950	2.0000	1.895000	1.8950	-3.316%	9,526	-9.235%
2026-08-27	2.0000	2.0456	1.950000	1.9600	-2.098%	21,140	-12.245%
2026-08-26	1.9671	2.0885	1.960000	2.0020	-0.645%	16,013	-14.086%
2026-08-25	1.8800	2.1700	1.880000	2.0150	+6.053%	26,411	-14.640%
2026-08-24	1.8800	1.9600	1.820000	1.9000	+1.604%	17,877	-9.474%
2026-08-21	1.8500	1.9799	1.815000	1.8700	+1.630%	32,686	-8.021%
2026-08-20	1.8500	1.9000	1.810000	1.8400	-6.122%	39,084	-6.522%
2026-08-19	2.0000	2.1000	1.800000	1.9600	-4.390%	223,215	-12.245%
2026-08-18	1.8800	2.4799	1.880000	2.0500	+6.218%	619,954	-16.098%
2026-08-17	1.8900	2.1138	1.890000	1.9300	+2.116%	46,253	-10.881%
2026-08-14	2.2600	2.3200	1.557700	1.8900	-14.480%	595,958	-8.995%
2026-08-13	2.1600	2.2900	2.150000	2.2100	+0.913%	29,722	-22.172%
2026-08-12	2.2000	2.2500	2.160000	2.1900	-0.545%	14,548	-21.461%
2026-08-11	2.3700	2.3700	2.100000	2.2020	-7.089%	31,011	-21.889%
2026-08-10	2.2700	2.5200	2.250000	2.3700	+0.851%	14,754	-27.426%
2026-08-07	2.3436	2.5150	2.330000	2.3500	-3.689%	5,891	-26.809%
2026-08-06	2.4000	2.6400	2.320000	2.4400	-0.408%	14,227	-29.508%
2026-08-05	2.7106	2.7427	2.450000	2.4500	-3.543%	11,068	-29.796%
2026-08-04	2.4000	2.6100	2.397506	2.5400	+9.957%	17,908	-32.283%
2026-08-03	2.2800	2.5000	2.280000	2.3100	-0.858%	17,180	-25.541%
2026-07-31	2.4800	2.5631	2.320000	2.3300	-8.268%	88,788	-26.180%
2026-07-30	2.7600	2.7600	2.190000	2.5400	-7.971%	41,615	-32.283%
2026-07-29	2.8100	2.9800	2.730700	2.7600	-4.498%	27,876	-37.681%
2026-07-28	3.0100	3.0100	2.750000	2.8900	-3.987%	22,721	-40.484%
2026-07-27	2.9700	3.0899	2.845000	3.0100	+2.034%	43,361	-42.857%
2026-07-24	2.9500	3.1522	2.820000	2.9500	+1.027%	44,098	-41.695%
2026-07-23	3.0300	3.0600	2.790000	2.9200	-3.630%	44,097	-41.096%
2026-07-22	2.7800	3.0700	2.780000	3.0300	+7.829%	69,395	-43.234%
2026-07-21	2.6900	2.8400	2.521000	2.8100	+1.444%	113,938	-38.790%
2026-07-20	2.8100	2.9900	2.740000	2.7700	-2.465%	55,399	-37.906%
2026-07-17	2.5600	3.0500	2.400000	2.8400	+7.576%	135,187	-39.437%
2026-07-16	2.9819	2.9819	2.300000	2.6400	-99.625%	96,087	-34.848%
2026-07-15	616.8000	720.0000	616.800000	703.2000	+27,804.762%	1,398	-99.755%
2026-07-14	2.5300	2.6400	2.270000	2.5200	-4.545%	173,496	-31.746%
2026-07-13	2.0700	2.7000	2.050000	2.6400	+21.659%	384,231	-34.848%
2026-07-10	2.3400	2.4399	1.976000	2.1700	-16.216%	534,753	-20.737%
2026-07-09	2.1700	2.7800	1.840000	2.5900	+41.530%	11,581,753	-33.591%
2026-07-08	2.0320	2.1200	1.760000	1.8300	-28.516%	2,001,007	-6.011%
2026-07-07	3.0000	3.1600	2.370000	2.5600	+40.659%	40,655,806	-32.813%
2026-07-06	1.5000	2.3399	1.460000	1.8200	+15.924%	22,537,638	-5.495%
2026-07-02	1.5700	1.6662	1.550000	1.5700	-3.086%	26,535	+9.554%
2026-07-01	1.4100	1.6250	1.380000	1.6200	+10.959%	20,352	+6.173%
2026-06-30	1.3000	1.5200	1.270000	1.4600	+2.817%	371,163	+17.808%
2026-06-29	1.4100	1.4300	1.310000	1.4200	-4.698%	30,827	+21.127%
2026-06-26	1.5900	1.6000	1.460000	1.4900	-1.974%	457,061	+15.436%
2026-06-25	1.6400	1.6543	1.500000	1.5200	-2.564%	23,477	+13.158%
2026-06-24	1.8400	1.8400	1.490000	1.5600	-14.286%	64,307	+10.256%
2026-06-23	1.9200	2.0500	1.760000	1.8200	-5.208%	132,963	-5.495%
2026-06-22	2.0000	2.0499	1.820000	1.9200	-9.859%	54,687	-10.417%
2026-06-18	1.8500	2.2500	1.740000	2.1300	+18.333%	444,893	-19.249%
2026-06-17	2.2400	2.2400	1.710000	1.8000	-19.283%	42,282	-4.444%
2026-06-16	2.4100	2.4100	2.200000	2.2300	-5.106%	16,440	-22.870%
2026-06-15	2.4900	2.6250	2.300000	2.3500	-6.746%	35,690	-26.809%
2026-06-12	2.4100	2.6100	2.410000	2.5200	+4.132%	24,873	-31.746%
2026-06-11	2.3300	2.4800	2.300000	2.4200	+3.419%	20,845	-28.926%
2026-06-10	2.3000	2.5500	2.300000	2.3400	+2.632%	16,255	-26.496%
2026-06-09	2.4800	2.4800	2.250000	2.2800	-5.785%	21,670	-24.561%
2026-06-08	2.3200	2.4900	2.300000	2.4200	+2.110%	21,710	-28.926%
2026-06-05	3.0700	3.0700	2.370000	2.3700	-25.000%	73,884	-27.426%
2026-06-04	3.2700	3.4499	2.750000	3.1600	-4.532%	327,545	-45.570%
2026-06-03	3.7500	3.7500	3.110000	3.3100	-12.202%	95,113	-48.036%
2026-06-02	2.8300	3.9349	2.760000	3.7700	+38.603%	402,968	-54.377%
2026-06-01	2.5800	2.8200	2.460000	2.7200	+5.837%	70,733	-36.765%
2026-05-29	2.9900	3.0900	2.510000	2.5700	-16.013%	128,900	-33.074%
2026-05-28	2.3200	3.2500	2.200000	3.0600	+25.926%	372,388	-43.791%
2026-05-27	2.3200	2.7791	2.161200	2.4300	+18.537%	394,035	-29.218%
2026-05-26	1.8600	2.1900	1.730000	2.0500	+12.329%	125,833	-16.098%
2026-05-22	1.4400	1.9000	1.440000	1.8250	+29.433%	242,189	-5.753%
2026-05-21	1.4600	1.7000	1.380000	1.4100	-5.369%	53,368	+21.986%
2026-05-20	1.6100	1.7299	1.295000	1.4900	-14.368%	109,162	+15.436%
2026-05-19	1.3500	1.8400	1.285000	1.7400	+24.286%	609,534	-1.149%
2026-05-18	1.7500	1.7500	1.400000	1.4000	-6.667%	20,824	+22.857%
2026-05-15	1.5000	1.6500	1.460000	1.5000	-6.250%	21,356	+14.667%
2026-05-14	1.5300	1.7199	1.530000	1.6000	-0.621%	14,950	+7.500%
2026-05-13	1.6600	1.6800	1.430000	1.6100	-4.734%	48,945	+6.832%
2026-05-12	1.7300	1.9700	1.630000	1.6900	-2.874%	15,243	+1.775%
2026-05-11	1.8300	1.9000	1.720000	1.7400	-7.937%	36,864	-1.149%
2026-05-08	1.8700	1.9500	1.800000	1.8900	-3.571%	32,842	-8.995%
2026-05-07	1.9400	1.9800	1.880100	1.9600	-0.508%	16,175	-12.245%
2026-05-06	1.9400	2.1700	1.915000	1.9700	+0.510%	49,552	-12.690%
2026-05-05	2.1200	2.2000	1.900000	1.9600	-11.312%	45,044	-12.245%
2026-05-04	2.3900	2.3900	1.990000	2.2100	-9.796%	87,244	-22.172%
2026-05-01	2.0000	2.5394	2.000000	2.4500	+17.788%	83,744	-29.796%
2026-04-30	1.9200	2.0868	1.920000	2.0800	+5.051%	21,997	-17.308%
2026-04-29	2.1600	2.1900	1.890000	1.9800	-10.000%	31,601	-13.131%
2026-04-28	1.7700	2.2000	1.710000	2.2000	+24.294%	65,213	-21.818%
2026-04-27	1.8700	1.8800	1.720000	1.7700	-9.694%	59,935	-2.825%
2026-04-24	1.9900	2.0000	1.730000	1.9600	-4.344%	103,641	-12.245%
2026-04-23	2.1000	2.1000	1.665000	2.0490	-11.757%	118,021	-16.057%
2026-04-22	1.9440	2.4000	1.869000	2.3220	+3.476%	1,585,381	-25.926%
2026-04-21	2.4900	2.7000	1.962000	2.2440	-16.889%	183,117	-23.351%
2026-04-20	2.6100	2.9700	2.400000	2.7000	-1.854%	123,694	-36.296%
2026-04-17	2.7900	3.0000	2.700000	2.7510	-7.932%	92,255	-37.477%
2026-04-16	3.0000	3.0660	2.730000	2.9880	-0.400%	118,372	-42.436%
2026-04-15	3.0000	3.0240	2.748000	3.0000	+0.100%	50,826	-42.667%
2026-04-14	3.1740	3.2940	2.583000	2.9970	-5.755%	159,970	-42.609%
2026-04-13	3.2850	3.5910	3.033000	3.1800	-3.636%	129,650	-45.912%
2026-04-10	3.5850	3.6630	2.853000	3.3000	-6.780%	260,580	-47.879%
2026-04-09	3.6300	3.8400	2.952000	3.5400	-9.161%	372,112	-51.412%
2026-04-08	4.8000	4.9560	3.474000	3.8970	-22.586%	93,301	-55.863%
2026-04-07	5.1600	5.4270	4.641000	5.0340	-2.499%	61,079	-65.832%
2026-04-06	5.4000	5.4690	5.151000	5.1630	-2.603%	19,689	-66.686%
2026-04-02	6.0300	6.0300	5.100000	5.3010	-10.396%	16,256	-67.553%
2026-04-01	5.7000	6.3000	5.640000	5.9160	+3.138%	9,102	-70.926%
2026-03-31	6.3300	6.3300	5.454000	5.7360	-0.727%	13,277	-70.014%
2026-03-30	6.2100	6.4260	5.775000	5.7780	-5.356%	5,373	-70.232%
2026-03-27	6.2400	6.6330	6.000000	6.1050	-4.995%	10,159	-71.826%
2026-03-26	6.6000	6.6000	6.273000	6.4260	-2.013%	6,030	-73.234%
2026-03-25	6.3900	6.8940	6.390000	6.5580	-1.487%	5,829	-73.772%
2026-03-24	6.3960	6.8400	6.396000	6.6570	+3.113%	7,117	-74.163%
2026-03-23	6.0600	6.8400	6.060000	6.4560	+2.967%	7,844	-73.358%
2026-03-20	6.3960	6.3960	6.153000	6.2700	+0.626%	4,109	-72.568%
2026-03-19	6.3000	6.3000	6.033000	6.2310	+0.145%	2,955	-72.396%
2026-03-18	6.3000	6.7320	6.156000	6.2220	-4.862%	10,118	-72.356%
2026-03-17	6.4500	6.9540	6.300000	6.5400	+1.395%	13,565	-73.700%
2026-03-16	6.7800	6.8700	6.300000	6.4500	-0.278%	6,227	-73.333%
2026-03-13	6.6000	6.8370	6.303000	6.4680	+0.607%	5,072	-73.408%
2026-03-12	6.4800	6.6000	6.303000	6.4290	-1.381%	4,266	-73.246%
2026-03-11	6.5070	6.9060	6.303000	6.5190	+0.184%	12,431	-73.616%
2026-03-10	6.6000	6.6510	6.303000	6.5070	+4.985%	10,497	-73.567%
2026-03-09	6.6000	6.6210	6.006000	6.1980	+2.888%	13,392	-72.249%
2026-03-06	6.3000	6.3720	6.000000	6.0240	-4.563%	8,471	-71.448%
2026-03-05	6.6000	6.9900	6.300000	6.3120	+0.048%	10,182	-72.750%
2026-03-04	6.7500	6.7620	6.300000	6.3090	-1.591%	15,569	-72.737%
2026-03-03	6.6000	6.6420	6.300000	6.4110	-1.111%	12,931	-73.171%
2026-03-02	6.9000	7.2960	6.300000	6.4830	-5.053%	21,054	-73.469%
2026-02-27	6.9300	7.5990	6.759000	6.8280	-0.611%	11,108	-74.810%
2026-02-26	7.4880	7.4880	6.780000	6.8700	-6.378%	6,978	-74.964%
2026-02-25	7.0500	7.4910	6.720000	7.3380	+6.999%	6,670	-76.560%
2026-02-24	6.7500	7.2900	6.636000	6.8580	+0.395%	6,904	-74.920%
2026-02-23	7.2000	7.3500	6.750000	6.8310	-4.207%	6,335	-74.821%
2026-02-20	7.4400	7.4400	6.948000	7.1310	-1.287%	2,259	-75.880%
2026-02-19	7.0680	7.2240	6.768000	7.2240	+1.176%	12,027	-76.190%
2026-02-18	6.9000	7.3800	6.900000	7.1400	+4.846%	14,166	-75.910%
2026-02-17	7.4160	7.6530	6.630000	6.8100	-9.200%	7,837	-74.743%
2026-02-13	6.8370	7.5240	6.750000	7.5000	+8.601%	12,013	-77.067%
2026-02-12	7.5000	7.5270	6.459000	6.9060	-9.012%	14,597	-75.094%
2026-02-11	7.4100	8.0910	7.230000	7.5900	-3.176%	6,744	-77.339%
2026-02-10	7.9200	8.0400	7.206000	7.8390	-1.023%	12,093	-78.058%
2026-02-09	7.0200	8.3070	6.897000	7.9200	+12.340%	23,779	-78.283%
2026-02-06	6.6000	7.6320	6.306000	7.0500	-2.002%	49,654	-75.603%
2026-02-05	8.2470	8.6640	5.250000	7.1940	-12.705%	866,200	-76.091%
2026-02-04	9.0720	9.3000	7.800000	8.2410	-8.464%	163,485	-79.129%
2026-02-03	9.6000	10.5000	9.000000	9.0030	-6.714%	6,016	-80.895%
2026-02-02	9.5850	11.7000	9.585000	9.6510	+3.774%	10,892	-82.178%
2026-01-30	10.5900	10.5900	9.300000	9.3000	-8.797%	4,136	-81.505%
2026-01-29	10.8600	11.0400	10.197000	10.1970	-6.183%	9,637	-83.132%
2026-01-28	11.3100	11.3100	10.803000	10.8690	+0.611%	1,941	-84.175%
2026-01-27	11.2500	11.3520	10.743000	10.8030	+0.028%	4,764	-84.078%
2026-01-26	10.8000	11.4000	10.761000	10.8000	-0.083%	5,034	-84.074%
2026-01-23	11.1450	11.9160	10.803000	10.8090	-3.067%	5,664	-84.087%
2026-01-22	10.8480	11.6700	10.848000	11.1510	+2.850%	3,297	-84.575%
2026-01-21	11.3100	11.9970	10.800000	10.8420	+1.975%	2,524	-84.136%
2026-01-20	12.3060	12.3060	10.566000	10.6320	-13.603%	6,739	-83.822%
2026-01-16	12.5700	12.7560	12.306000	12.3060	-1.157%	3,238	-86.023%
2026-01-15	12.7500	13.2000	12.450000	12.4500	-1.214%	2,440	-86.185%
2026-01-14	12.5670	13.5000	12.240000	12.6030	+0.816%	6,368	-86.352%
2026-01-13	12.9000	13.9920	12.045000	12.5010	-1.466%	4,460	-86.241%
2026-01-12	12.2250	14.0400	12.150000	12.6870	+0.667%	10,809	-86.443%
2026-01-09	13.2000	14.1870	12.603000	12.6030	-2.438%	6,068	-86.352%
2026-01-08	14.1180	14.9970	12.900000	12.9180	-8.577%	8,828	-86.685%
2026-01-07	16.5120	16.7460	13.650000	14.1300	-13.324%	18,533	-87.827%
2026-01-06	15.4380	19.5000	13.650000	16.3020	+15.127%	74,036	-89.449%
2026-01-05	10.8030	16.0800	10.800000	14.1600	+33.711%	213,793	-87.853%
2026-01-02	9.3090	11.1180	9.309000	10.5900	+17.627%	12,184	-83.758%
2025-12-31	9.3600	9.9840	8.700000	9.0030	-4.121%	12,052	-80.895%
2025-12-30	10.2000	10.8000	9.300000	9.3900	+2.961%	9,624	-81.683%
2025-12-29	10.6710	10.6710	9.018000	9.1200	-14.366%	18,231	-81.140%
2025-12-26	12.6000	12.6000	10.503000	10.6500	-10.127%	2,053	-83.850%
2025-12-24	11.1000	12.7260	11.100000	11.8500	+3.349%	919	-85.485%
2025-12-23	11.9910	12.6000	10.530000	11.4660	-4.474%	2,475	-84.999%
2025-12-22	12.0390	12.6000	12.000000	12.0030	+2.933%	3,868	-85.670%
2025-12-19	10.5000	12.1860	10.203000	11.6610	+11.280%	21,271	-85.250%
2025-12-18	12.3030	12.6300	9.600000	10.4790	-14.826%	23,106	-83.586%
2025-12-17	12.7920	13.1670	12.300000	12.3030	-3.823%	4,048	-86.020%
2025-12-16	12.4050	13.6500	12.405000	12.7920	-4.991%	3,475	-86.554%
2025-12-15	15.6750	16.2810	12.039000	13.4640	-17.302%	14,703	-87.225%
2025-12-12	17.3640	17.3640	16.230000	16.2810	-4.555%	2,273	-89.436%
2025-12-11	18.4440	18.6000	15.639000	17.0580	-7.829%	4,165	-89.917%
2025-12-10	17.1000	18.8490	17.100000	18.5070	+3.195%	1,835	-90.706%
2025-12-09	17.3490	18.2970	15.324000	17.9340	+0.268%	7,772	-90.409%
2025-12-08	17.3880	18.0000	15.198000	17.8860	-0.384%	3,884	-90.384%
2025-12-05	17.0700	18.0000	16.113000	17.9550	+8.818%	2,589	-90.420%
2025-12-04	16.7640	16.7640	15.765000	16.5000	-4.530%	2,625	-89.576%
2025-12-03	17.2410	17.4060	16.200000	17.2830	+0.017%	3,166	-90.048%
2025-12-02	15.3090	17.3100	15.309000	17.2800	+1.053%	3,465	-90.046%
2025-12-01	16.4700	17.1000	15.558000	17.1000	+5.360%	2,297	-89.942%
2025-11-28	14.8500	16.8000	14.850000	16.2300	+10.408%	3,972	-89.402%
2025-11-26	14.2770	15.4110	14.196000	14.7000	-0.122%	3,450	-88.299%
2025-11-25	14.7060	15.3000	13.530000	14.7180	+0.082%	4,900	-88.314%
2025-11-24	16.1400	16.6020	13.794000	14.7060	-5.549%	6,148	-88.304%
2025-11-21	16.3650	16.3650	14.850000	15.5700	-2.186%	10,026	-88.953%
2025-11-20	16.2000	16.8000	15.330000	15.9180	-3.510%	2,403	-89.195%
2025-11-19	17.0700	17.0700	15.351000	16.4970	+1.271%	1,999	-89.574%
2025-11-18	16.8780	17.1000	15.600000	16.2900	-6.379%	5,297	-89.441%
2025-11-17	17.7540	18.3000	16.392000	17.4000	-4.934%	4,418	-90.115%
2025-11-14	17.5530	19.5000	17.553000	18.3030	-8.159%	3,151	-90.603%
2025-11-13	20.7300	20.8500	18.150000	19.9290	-3.487%	3,957	-91.369%
2025-11-12	20.1000	20.9100	19.614000	20.6490	+2.747%	2,519	-91.670%
2025-11-11	20.9910	21.0000	19.500000	20.0970	-4.300%	2,753	-91.442%
2025-11-10	17.7000	21.0000	17.700000	21.0000	+18.283%	6,441	-91.810%
2025-11-07	17.9700	18.0000	16.800000	17.7540	+0.356%	3,413	-90.312%
2025-11-06	18.8400	19.8180	16.830000	17.6910	-3.010%	5,394	-90.278%
2025-11-05	16.8210	19.0920	16.821000	18.2400	+7.763%	4,025	-90.570%
2025-11-04	19.5000	19.8000	16.806000	16.9260	-20.513%	10,317	-89.838%
2025-11-03	21.9000	22.6500	20.145000	21.2940	-0.028%	4,038	-91.923%
2025-10-31	22.2000	22.2000	21.300000	21.3000	-2.939%	6,848	-91.925%
2025-10-30	22.9500	24.0000	21.600000	21.9450	-1.680%	3,244	-92.162%
2025-10-29	24.0300	24.0300	21.954000	22.3200	-3.564%	3,599	-92.294%
2025-10-28	24.3540	24.3540	21.963000	23.1450	-3.163%	3,375	-92.569%
2025-10-27	24.2310	24.3000	23.658000	23.9010	-1.362%	3,014	-92.804%
2025-10-24	22.8000	24.3000	22.200000	24.2310	+2.253%	5,424	-92.902%
2025-10-23	21.3000	23.6970	21.300000	23.6970	+9.027%	6,311	-92.742%
2025-10-22	22.9500	23.8080	21.300000	21.7350	-8.788%	7,551	-92.086%
2025-10-21	22.8000	24.5880	22.020000	23.8290	+5.907%	8,455	-92.782%
2025-10-20	24.0000	24.0000	21.489000	22.5000	-1.316%	8,699	-92.356%
2025-10-17	22.3200	25.2000	22.320000	22.8000	-0.654%	8,832	-92.456%
2025-10-16	26.1000	26.2200	22.014000	22.9500	-6.934%	11,078	-92.505%
2025-10-15	24.7500	26.1660	24.300000	24.6600	-1.297%	6,683	-93.025%
2025-10-14	23.1000	25.5000	22.800000	24.9840	+0.410%	10,478	-93.116%
2025-10-13	26.1000	26.7000	24.300000	24.8820	-4.326%	13,958	-93.087%
2025-10-10	27.4500	28.7790	24.303000	26.0070	-5.153%	16,539	-93.386%
2025-10-09	27.3900	28.4280	26.823000	27.4200	-1.710%	14,055	-93.727%
2025-10-08	29.1000	29.2500	27.111000	27.8970	-1.074%	9,305	-93.834%
2025-10-07	29.4000	30.3000	27.750000	28.2000	-2.983%	16,652	-93.901%
2025-10-06	27.3000	29.2500	27.000000	29.0670	+5.201%	16,728	-94.083%
2025-10-03	30.0000	30.6000	27.087000	27.6300	-6.819%	16,412	-93.775%
2025-10-02	26.7000	29.9970	26.700000	29.6520	+8.975%	30,273	-94.199%
2025-10-01	26.7000	28.1010	25.800000	27.2100	-0.983%	15,286	-93.679%
2025-09-30	27.0000	28.1880	26.400000	27.4800	+1.948%	8,040	-93.741%
2025-09-29	27.3000	28.5000	26.400000	26.9550	-2.337%	13,860	-93.619%
2025-09-26	29.4000	29.4000	26.295000	27.6000	-4.167%	12,202	-93.768%
2025-09-25	28.9350	30.6000	27.450000	28.8000	-0.508%	10,387	-94.028%
2025-09-24	28.1550	29.7000	27.900000	28.9470	+2.813%	8,983	-94.058%
2025-09-23	28.5000	34.5000	27.306000	28.1550	-0.593%	33,955	-93.891%
2025-09-22	27.6000	28.5000	26.700000	28.3230	+2.175%	12,603	-93.927%
2025-09-19	29.9790	29.9790	27.090000	27.7200	-7.508%	17,450	-93.795%
2025-09-18	27.9000	31.5000	27.900000	29.9700	+12.247%	27,139	-94.261%
2025-09-17	27.6000	27.9000	25.581000	26.7000	-3.638%	12,133	-93.558%
2025-09-16	29.1690	29.5230	27.003000	27.7080	-3.014%	12,493	-93.792%
2025-09-15	31.2000	32.1000	27.198000	28.5690	-9.296%	24,461	-93.979%
2025-09-12	32.4000	32.4000	30.300000	31.4970	-1.879%	16,372	-94.539%
2025-09-11	34.8000	34.8000	28.860000	32.1000	-6.957%	66,966	-94.642%
2025-09-10	31.8000	37.2000	31.725000	34.5000	+16.811%	81,891	-95.014%
2025-09-09	28.2000	32.9940	27.303000	29.5350	+11.888%	76,757	-94.176%
2025-09-08	23.1000	27.0000	23.100000	26.3970	+16.235%	39,048	-93.484%
2025-09-05	20.1000	22.8000	18.915000	22.7100	+17.183%	12,136	-92.426%
2025-09-04	20.8200	20.8470	18.009000	19.3800	-1.779%	7,948	-91.125%
2025-09-03	20.5500	21.3000	19.152000	19.7310	-4.681%	7,057	-91.283%
2025-09-02	21.6000	22.2000	20.100000	20.7000	-5.415%	13,150	-91.691%
2025-08-29	21.6600	22.5000	21.303000	21.8850	-0.123%	9,821	-92.141%
2025-08-28	22.5270	23.4000	21.300000	21.9120	+1.360%	13,641	-92.150%
2025-08-27	21.9000	23.9970	21.075000	21.6180	+2.958%	17,396	-92.044%
2025-08-26	21.0960	22.1970	20.820000	20.9970	-0.962%	12,163	-91.808%
2025-08-25	23.8500	23.9970	20.100000	21.2010	-10.995%	47,227	-91.887%
2025-08-22	26.1000	26.5200	23.100000	23.8200	-6.709%	40,858	-92.779%
2025-08-21	28.0200	28.0200	24.600000	25.5330	-7.660%	26,519	-93.264%
2025-08-20	26.4450	27.6870	25.701000	27.6510	+4.347%	15,110	-93.780%
2025-08-19	27.0000	27.7200	25.500000	26.4990	+1.249%	15,108	-93.509%
2025-08-18	29.1300	29.1990	26.154000	26.1720	-9.502%	32,973	-93.428%
2025-08-15	29.1000	29.1000	26.700000	28.9200	+1.795%	18,106	-94.053%
2025-08-14	29.4000	29.4000	26.700000	28.4100	-2.270%	31,859	-93.946%
2025-08-13	25.8000	29.3970	25.725000	29.0700	+18.185%	47,324	-94.083%
2025-08-12	27.6450	29.1000	22.350000	24.5970	-8.799%	52,593	-93.007%
2025-08-11	34.2000	35.4000	26.400000	26.9700	-17.523%	61,446	-93.623%
2025-08-08	42.0000	42.3000	32.400000	32.7000	-9.167%	80,259	-94.740%
2025-08-07	37.5000	40.8000	33.300000	36.0000	-1.639%	45,224	-95.222%
2025-08-06	35.1000	38.1000	33.600000	36.6000	+5.172%	21,961	-95.301%
2025-08-05	37.8000	40.4880	33.300000	34.8000	-10.078%	30,200	-95.057%
2025-08-04	39.0000	40.5000	37.800000	38.7000	+0.781%	22,895	-95.556%
2025-08-01	43.8000	46.7970	36.600000	38.4000	-12.925%	35,939	-95.521%
2025-07-31	42.3000	48.5970	41.700000	44.1000	+5.000%	38,105	-96.100%
2025-07-30	40.8000	43.4970	38.718000	42.0000	+3.704%	29,783	-95.905%
2025-07-29	44.7000	45.6000	36.600000	40.5000	-6.897%	57,302	-95.753%
2025-07-28	38.4000	44.4000	37.800000	43.5000	+8.209%	67,394	-96.046%
2025-07-25	40.5000	46.1700	35.700000	40.2000	-0.741%	93,385	-95.721%
2025-07-24	39.9000	51.9000	33.600000	40.5000	-25.414%	263,273	-95.753%
2025-07-23	58.5000	61.5000	39.900000	54.3000	-19.196%	232,754	-96.832%
2025-07-22	66.9000	80.4000	55.800000	67.2000	+12.000%	474,237	-97.440%
2025-07-21	49.8000	63.0000	49.800000	60.0000	+39.860%	467,109	-97.133%
2025-07-18	36.6000	51.0000	35.400000	42.9000	+36.190%	838,807	-95.991%
2025-07-17	31.5000	33.3000	26.430000	31.5000	+20.829%	426,710	-94.540%
2025-07-16	22.5270	40.5000	21.900000	26.0700	+19.862%	1,332,665	-93.402%
2025-07-15	13.1310	23.1000	12.720000	21.7500	+59.026%	891,183	-92.092%
2025-07-14	12.6000	14.8920	12.330000	13.6770	+19.190%	281,475	-87.424%
2025-07-11	12.8850	17.7000	10.734000	11.4750	-4.135%	804,434	-85.011%
2025-07-10	9.5400	12.4500	9.474000	11.9700	+16.872%	173,974	-85.631%
2025-07-09	8.4780	11.4060	7.848000	10.2420	+27.056%	444,564	-83.206%
2025-07-08	7.5660	8.3190	7.500000	8.0610	+3.346%	32,362	-78.663%
2025-07-07	8.4000	8.4000	7.500000	7.8000	-3.310%	44,135	-77.949%
2025-07-03	7.8000	8.3880	7.560000	8.0670	+3.463%	84,678	-78.679%
2025-07-02	7.0200	8.1270	6.900000	7.7970	+9.709%	99,982	-77.940%
2025-07-01	7.5000	7.5060	7.002000	7.1070	-2.148%	70,794	-75.799%
2025-06-30	6.4650	7.4970	6.420000	7.2630	+12.605%	187,325	-76.318%
2025-06-27	6.7500	6.8970	6.306000	6.4500	-4.359%	47,881	-73.333%
2025-06-26	6.9750	7.1100	6.489000	6.7440	-3.519%	42,911	-74.496%
2025-06-25	7.2900	7.3830	6.714000	6.9900	-1.812%	78,081	-75.393%
2025-06-24	6.6600	7.2510	6.603000	7.1190	+10.784%	84,838	-75.839%
2025-06-23	6.6270	7.1100	6.309000	6.4260	-10.113%	101,179	-73.234%
2025-06-20	7.2210	7.8000	7.104000	7.1490	-4.259%	80,929	-75.941%
2025-06-18	7.6980	8.1000	7.053000	7.4670	-11.044%	112,884	-76.965%
2025-06-17	8.6790	9.6000	7.770000	8.3940	+14.438%	1,592,088	-79.509%
2025-06-16	7.6410	10.5000	6.432000	7.3350	+15.877%	2,068,122	-76.551%
2025-06-13	6.3600	6.8250	6.000000	6.3300	-5.466%	237,762	-72.828%
2025-06-12	11.6280	12.0000	5.160000	6.6960	-30.294%	1,514,398	-74.313%
2025-06-11	9.5970	10.1250	9.330000	9.6060	-1.779%	7,034	-82.095%
2025-06-10	10.5090	10.5090	9.429000	9.7800	-4.678%	4,671	-82.413%
2025-06-09	10.1700	10.5720	10.170000	10.2600	+1.937%	5,843	-83.236%
2025-06-06	10.3710	10.9170	9.840000	10.0650	-5.679%	18,442	-82.911%
2025-06-05	10.8000	11.3700	10.629000	10.6710	-1.740%	8,543	-83.882%
2025-06-04	11.0820	11.5170	10.500000	10.8600	-3.441%	15,799	-84.162%
2025-06-03	10.5000	11.3940	10.500000	11.2470	+12.583%	22,989	-84.707%
2025-06-02	9.9000	12.8940	9.900000	9.9900	+0.301%	119,885	-82.783%
2025-05-30	9.8310	10.0020	9.303000	9.9600	+7.792%	38,589	-82.731%
2025-05-29	8.7330	9.7590	8.733000	9.2400	+7.655%	36,856	-81.385%
2025-05-28	8.4600	8.8500	7.983000	8.5830	+1.095%	16,727	-79.960%
2025-05-27	7.8000	8.9100	7.800000	8.4900	+12.213%	76,406	-79.741%
2025-05-23	6.8400	7.8750	6.840000	7.5660	+8.801%	58,253	-77.267%
2025-05-22	6.7830	7.0830	6.714000	6.9540	+2.476%	14,731	-75.266%
2025-05-21	7.1220	7.1250	6.660000	6.7860	-4.758%	8,380	-74.654%
2025-05-20	6.9060	7.3500	6.900000	7.1250	-0.586%	12,662	-75.860%
2025-05-19	6.4500	7.4610	6.450000	7.1670	+8.591%	26,588	-76.001%
2025-05-16	7.0500	7.0590	6.528000	6.6000	+1.852%	12,210	-73.939%
2025-05-15	7.1610	7.1610	6.450000	6.4800	-9.925%	27,644	-73.457%
2025-05-14	7.0620	7.3410	6.930000	7.1940	-2.202%	7,025	-76.091%
2025-05-13	7.0500	7.6260	6.954000	7.3560	+4.340%	30,151	-76.618%
2025-05-12	7.0500	7.3500	6.744000	7.0500	+6.770%	26,785	-75.603%
2025-05-09	6.8700	6.8700	6.450000	6.6030	-0.317%	11,308	-73.951%
2025-05-08	6.7050	6.7920	6.102000	6.6240	-2.473%	35,516	-74.034%
2025-05-07	7.0500	7.1850	6.630000	6.7920	-4.954%	24,670	-74.676%
2025-05-06	7.3590	7.3590	7.050000	7.1460	+0.422%	28,704	-75.931%
2025-05-05	7.6500	7.6500	7.053000	7.1160	-4.239%	16,137	-75.829%
2025-05-02	7.7550	7.8120	7.395000	7.4310	-6.528%	24,063	-76.854%
2025-05-01	7.3500	8.3700	7.227000	7.9500	+9.959%	48,632	-78.365%
2025-04-30	7.2000	7.4100	7.110000	7.2300	-0.660%	12,466	-76.210%
2025-04-29	7.3500	7.5270	7.200000	7.2780	-6.296%	27,956	-76.367%
2025-04-28	6.9960	7.9860	6.996000	7.7670	+4.564%	53,578	-77.855%
2025-04-25	8.2320	8.2440	6.750000	7.4280	-4.988%	314,535	-76.844%
2025-04-24	7.7160	8.8290	7.500000	7.8180	+4.240%	76,800	-77.999%
2025-04-23	6.9600	8.1000	6.960000	7.5000	+7.296%	33,291	-77.067%
2025-04-22	6.9900	7.4250	6.768000	6.9900	+3.510%	30,913	-75.393%
2025-04-21	6.6510	7.0500	6.651000	6.7530	-3.845%	9,927	-74.530%
2025-04-17	6.6000	7.1790	6.600000	7.0230	+2.004%	9,746	-75.509%
2025-04-16	7.1250	7.3980	6.543000	6.8850	-3.368%	17,864	-75.018%
2025-04-15	7.2000	7.6350	7.050000	7.1250	-2.143%	20,634	-75.860%
2025-04-14	7.2780	7.7970	7.215000	7.2810	-0.451%	16,881	-76.377%
2025-04-11	7.0500	7.3830	7.014000	7.3140	+0.785%	6,881	-76.483%
2025-04-10	6.9000	7.3140	6.900000	7.2570	+6.096%	13,372	-76.299%
2025-04-09	7.4550	7.5000	6.735000	6.8400	-12.308%	34,712	-74.854%
2025-04-08	8.2500	8.4000	7.200000	7.8000	+1.167%	55,967	-77.949%
2025-04-07	6.0000	7.9350	6.000000	7.7100	+17.890%	101,696	-77.691%
2025-04-04	6.9600	7.1790	6.015000	6.5400	-0.638%	124,646	-73.700%
2025-04-03	6.9000	8.7660	6.294000	6.5820	-5.145%	262,793	-73.868%
2025-04-02	9.0000	9.2220	6.939000	6.9390	-22.539%	90,923	-75.213%
2025-04-01	10.4310	11.3850	8.649000	8.9580	-13.699%	99,757	-80.799%
2025-03-31	12.5700	12.5700	10.287000	10.3800	-14.568%	66,302	-83.430%
2025-03-28	17.4000	18.0000	12.027000	12.1500	-33.541%	162,587	-85.844%
2025-03-27	56.1000	58.5000	15.357000	18.2820	-59.645%	1,508,351	-90.592%
2025-03-26	44.1000	47.4000	44.100000	45.3030	+7.099%	5,427	-96.203%
2025-03-25	43.2000	45.3000	40.308000	42.3000	+0.714%	3,154	-95.934%
2025-03-24	42.6000	43.1520	37.500000	42.0000	+1.707%	8,758	-95.905%
2025-03-21	38.1000	42.0000	33.600000	41.2950	+16.653%	12,220	-95.835%
2025-03-20	34.5000	47.1000	33.000000	35.4000	+16.832%	59,117	-95.141%

.dark-mode .Sq932V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Sq932V{ color: #333333; background-color: white; border: 2px solid #333333; }TDTHTrident Digital Tech Holdings Ltd Class Bstock NASDAQ

TDTH
Trident Digital Tech Holdings Ltd Class B
stock NASDAQ