Trump Media & Technology Group Corp. (DJT) NASDAQ

19.57

-0.35(-1.76%)

Updated at March 11 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
March 11, 202519.8219.5719.5719.9718.594.27M
March 10, 202521.7719.9219.9221.9219.724.39M
March 07, 202521.922.522.522.621.632.51M
March 06, 202522.3221.9821.9822.6621.62.72M
March 05, 202522.3622.722.722.8122.142.91M
March 04, 202522.322.2722.2723.0821.54.79M
March 03, 202524.7323.2223.2224.9823.123.6M
February 28, 202523.424.124.124.2523.163.49M
February 27, 202524.723.823.824.8823.612.74M
February 26, 202523.9124.5224.5225.3523.874.12M
February 25, 202525.0623.8123.8125.623.247.01M
February 24, 202526.825.7325.7326.9425.244.57M
February 21, 202528.1526.9926.9928.726.954.5M
February 20, 202528.227.8427.8428.2726.914.85M
February 19, 202529.428.2528.2529.7628.224.29M
February 18, 202530.1129.2329.2330.2928.846.15M
February 14, 202530.7130.3930.3930.9230.033.05M
February 13, 202530.430.6730.6730.9930.243.36M
February 12, 20253030.4330.4330.6829.752.32M
February 11, 202530.9530.3430.3431.2130.183.05M
February 10, 202531.1231.2131.2131.3630.542.8M
February 07, 202532.331.1931.1932.3830.924.5M
February 06, 202530.2532.3832.3832.630.029.79M
February 05, 202530.1730.3530.3530.9429.993.43M
February 04, 202530.7830.6230.6231.3430.523.61M
February 03, 202530.0230.8230.8231.2304.63M
January 31, 202531.6331.8631.8631.9931.164.76M
January 30, 202532.0631.631.632.330.675.72M
January 29, 202533.6132.0732.073431.6523.87M
January 28, 202529.9430.0430.0430.5429.325.08M
January 27, 202531.429.5429.5431.8329.1510.41M
January 24, 202533.9332.7132.7134.6432.598.5M
January 23, 202533.0833.5533.5534.5532.88.49M
January 22, 202534.5533.6133.6135.533.511.45M
January 21, 202537.5935.5935.5937.7434.4226.44M
January 17, 202541.7340.0340.0343.4639.5730.11M
January 16, 202542.35414142.8540.0119.96M
January 15, 202540.6240.8340.8342.2539.4514.92M
January 14, 202539.3439.3539.3541.6538.2125.68M
January 13, 202534.9242.9142.9143.3134.7646.07M
January 10, 202534.0935.3135.3135.8333.656.22M
January 08, 202534.6834.5434.5434.8733.565.53M
January 07, 202536.2135.2235.2236.9834.85.5M
January 06, 202535.136.1736.1736.735.088.43M
January 03, 202533.9134.6234.6235.233.566.15M
January 02, 202534.3434.0234.0235.1433.335.17M
December 31, 202434.234.134.135.4934.036.36M
December 30, 202434.9734.1234.123533.416.17M
December 27, 202436.9436.0836.0837.0835.866.45M
December 26, 202435.5837.0337.0337.335.587.33M
December 24, 202435.2235.7935.7936.1535.073.41M
December 23, 202434.4535.2335.2335.6333.75.89M
December 20, 202434.1134.7134.7135.1932.7515.3M
December 19, 202435.535.4135.4136.6434.928.41M
December 18, 202437.8135.3235.3238.6634.3813.13M
December 17, 202438.4738.0138.0138.8337.029.1M
December 16, 202437.0438.538.538.6636.7415.34M
December 13, 202436.336.5936.5937.3536.0710.8M
December 12, 202436.0436.236.237.6135.2815.81M
December 11, 20243436.2336.2336.2933.5711.2M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved