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

41.53 -9.98 (-19.38%)
Streaming Delayed Price Updated: 3:27 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 53.75 54.68 43.52 51.51 167,026,544 +4.15(+8.76%)
Oct 28, 2024 42.17 47.68 41.25 47.36 110,164,872 +8.41(+21.59%)
Oct 25, 2024 35.24 39.45 35.07 38.95 56,485,756 +4.00(+11.44%)
Oct 24, 2024 34.67 36.35 33.09 34.95 42,087,372 -0.96(-2.67%)
Oct 23, 2024 35.47 36.77 34.53 35.91 53,260,388 +1.52(+4.42%)
Oct 22, 2024 32.08 34.58 31.32 34.39 55,144,240 +3.09(+9.87%)
Oct 21, 2024 29.99 31.65 29.32 31.30 36,617,936 +1.72(+5.81%)
Oct 18, 2024 29.27 30.94 29.18 29.58 27,085,796 -0.32(-1.07%)
Oct 17, 2024 31.02 31.18 28.51 29.90 34,711,936 -1.36(-4.35%)
Oct 16, 2024 28.95 31.50 27.30 31.26 57,476,416 +4.20(+15.52%)
Oct 15, 2024 32.19 33.85 25.11 27.06 99,170,536 -2.89(-9.65%)
Oct 14, 2024 25.26 30.47 25.25 29.95 58,682,476 +4.67(+18.47%)
Oct 11, 2024 25.91 27.24 24.47 25.28 48,241,284 +1.16(+4.81%)
Oct 10, 2024 20.73 24.50 20.69 24.12 44,590,972 +3.55(+17.26%)
Oct 09, 2024 20.97 21.65 19.61 20.57 23,174,824 -1.23(-5.64%)
Oct 08, 2024 19.05 22.12 18.32 21.80 47,148,144 +3.41(+18.54%)
Oct 07, 2024 16.81 19.68 16.75 18.39 31,075,342 +1.89(+11.45%)
Oct 04, 2024 16.07 16.75 15.74 16.50 9,934,981 +0.33(+2.04%)
Oct 03, 2024 15.55 16.56 15.53 16.17 9,703,065 +0.36(+2.28%)
Oct 02, 2024 15.92 16.33 15.07 15.81 11,511,323 -0.35(-2.17%)
Oct 01, 2024 17.23 17.28 15.61 16.16 22,737,696 +0.09(+0.56%)
Sep 30, 2024 15.04 16.30 14.87 16.07 18,149,426 +1.32(+8.95%)
Sep 27, 2024 13.91 15.36 13.81 14.75 19,624,924 +0.77(+5.51%)
Sep 26, 2024 13.58 14.31 13.20 13.98 14,574,883 -0.15(-1.06%)
Sep 25, 2024 13.44 14.48 13.00 14.13 25,551,640 +1.34(+10.48%)
Sep 24, 2024 12.23 13.01 11.75 12.79 21,659,284 +0.64(+5.27%)
Sep 23, 2024 13.65 13.74 12.12 12.15 19,458,128 -1.40(-10.33%)
Sep 20, 2024 14.00 14.38 13.50 13.55 22,008,180 -1.15(-7.82%)
Sep 19, 2024 15.10 15.37 14.56 14.70 14,269,533 -0.92(-5.89%)
Sep 18, 2024 16.05 16.15 15.41 15.62 8,389,647 -0.52(-3.22%)
Sep 17, 2024 17.00 17.09 16.10 16.14 7,418,843 -1.14(-6.60%)
Sep 16, 2024 18.35 18.45 17.06 17.28 9,281,401 -0.69(-3.84%)
Sep 13, 2024 16.12 20.86 16.06 17.97 25,254,344 +1.89(+11.79%)
Sep 12, 2024 16.29 16.34 15.46 16.07 7,049,012 -0.61(-3.63%)
Sep 11, 2024 15.77 16.80 15.30 16.68 17,077,052 -1.95(-10.47%)
Sep 10, 2024 18.48 20.10 17.78 18.63 19,048,084 +0.59(+3.27%)
Sep 09, 2024 17.67 19.06 17.64 18.04 10,797,373 +0.94(+5.50%)
Sep 06, 2024 17.27 17.87 16.82 17.10 5,933,158 -0.30(-1.72%)
Sep 05, 2024 17.00 17.75 16.70 17.40 5,953,580 +0.42(+2.47%)
Sep 04, 2024 17.90 18.23 16.95 16.98 5,407,829 -1.10(-6.08%)
Sep 03, 2024 19.54 19.61 17.72 18.08 5,637,868 -1.42(-7.28%)
Aug 30, 2024 19.93 20.20 19.33 19.50 4,180,734 -0.34(-1.71%)
Aug 29, 2024 20.38 21.09 19.74 19.84 4,325,805 -0.26(-1.29%)
Aug 28, 2024 20.61 20.73 19.38 20.10 5,115,954 -0.89(-4.24%)
Aug 27, 2024 21.75 21.75 20.91 20.99 4,239,777 -0.73(-3.36%)
Aug 26, 2024 23.00 23.15 21.66 21.72 4,588,216 -1.09(-4.78%)
Aug 23, 2024 22.88 23.57 22.25 22.81 7,426,655 +0.11(+0.48%)
Aug 22, 2024 24.93 25.08 22.67 22.70 6,345,105 -1.50(-6.20%)
Aug 21, 2024 21.50 24.83 21.42 24.20 12,642,126 +2.79(+13.00%)
Aug 20, 2024 22.20 22.39 21.33 21.41 3,957,194 -0.82(-3.71%)
Aug 19, 2024 23.10 23.12 22.18 22.24 4,947,049 -0.82(-3.56%)
Aug 16, 2024 23.72 23.94 23.03 23.06 4,226,233 -0.51(-2.16%)
Aug 15, 2024 24.06 25.05 23.43 23.57 4,529,649 -0.40(-1.67%)
Aug 14, 2024 23.80 24.19 23.33 23.97 2,118,867 -0.01(-0.04%)
Aug 13, 2024 24.01 24.70 23.21 23.98 6,238,034 -0.90(-3.62%)
Aug 12, 2024 25.42 27.18 24.20 24.88 6,195,254 -1.33(-5.07%)
Aug 09, 2024 26.50 26.50 25.96 26.21 1,820,197 -0.13(-0.49%)
Aug 08, 2024 25.72 26.66 25.10 26.34 2,552,462 +0.62(+2.41%)
Aug 07, 2024 27.00 27.16 25.20 25.72 3,006,613 -1.39(-5.13%)
Aug 06, 2024 27.00 27.66 26.63 27.11 2,767,673 +0.13(+0.48%)
Aug 05, 2024 25.50 27.88 25.40 26.98 3,698,832 -2.23(-7.63%)
Aug 02, 2024 26.28 29.46 25.88 29.21 6,989,914 +2.01(+7.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.