Trump Media & Technology Group Corp. - DJT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	34.11	33.55	33.55	34.25	32.75	4.92M
December 19, 2024	35.5	35.41	35.41	36.64	34.92	8.29M
December 18, 2024	37.81	35.32	35.32	38.66	34.38	12.44M
December 17, 2024	38.47	38.01	38.01	38.83	37.02	9M
December 16, 2024	37.04	38.5	38.5	38.66	36.74	15.34M
December 13, 2024	36.3	36.59	36.59	37.35	36.07	10.72M
December 12, 2024	36.04	36.2	36.2	37.61	35.28	15.69M
December 11, 2024	34	36.23	36.23	36.29	33.57	10.94M
December 10, 2024	35.24	34.16	34.16	36.09	32.71	10.59M
December 09, 2024	35.03	35.34	35.34	36.18	34.62	11.15M
December 06, 2024	33.8	34.74	34.74	35.15	33.4	9.87M
December 05, 2024	36.29	33.74	33.74	36.76	33.66	17.21M
December 04, 2024	33.85	35.26	35.26	35.85	33.21	18.19M
December 03, 2024	32.05	33.66	33.66	34.44	32	17.75M
December 02, 2024	31.87	32.49	32.49	33.03	31.08	15.24M
November 29, 2024	30.3	31.6	31.6	32.36	30.17	10.94M
November 27, 2024	30.54	30.44	30.44	30.99	29.89	8.14M
November 26, 2024	30.14	30.43	30.43	31.07	30.11	2.18M
November 25, 2024	30.77	30.75	30.75	31.25	29.83	12.14M
November 22, 2024	31.01	30.77	30.77	31.58	30.43	15.92M
November 21, 2024	30.04	30.27	30.27	31.88	28.76	18.83M
November 20, 2024	30.54	30.1	30.1	31.45	30	13.39M
November 19, 2024	30	29.87	29.87	30.83	29.11	23.42M
November 18, 2024	27.92	32.78	32.78	33.77	26.56	39.44M
November 15, 2024	26.91	28.11	28.11	28.88	26.81	15.3M
November 14, 2024	29.73	26.51	26.51	29.76	26.36	15.28M
November 13, 2024	30.97	28.93	28.93	31.22	28.8	20.61M
November 12, 2024	31.72	30.47	30.47	32	30	28.51M
November 11, 2024	33.45	33.41	33.41	34.4	31.62	53.61M
November 08, 2024	28.17	30.11	30.11	32	26.7	47.71M
November 07, 2024	30.94	27.7	27.7	31.96	27.61	74.76M
November 06, 2024	44.46	36.19	36.19	45.76	34.51	137.41M
November 05, 2024	37.52	39.05	39.05	40.74	36.51	78.72M
November 04, 2024	30.34	34.34	34.34	35.76	28.88	115.7M
November 01, 2024	33.12	30.56	30.56	35.68	30.03	74.21M
October 31, 2024	41.92	35.34	35.34	43.86	33.41	98.04M
October 30, 2024	47.53	46.42	46.42	49.87	43.83	38.68M
October 29, 2024	53.75	51.69	51.69	54.3	43.52	105.67M
October 28, 2024	42.17	44.34	44.34	44.99	41.25	16.13M
October 25, 2024	35.24	39.19	39.19	39.45	35.07	37.23M
October 24, 2024	34.67	34.95	34.95	36.35	33.09	41.7M
October 23, 2024	35.47	35.91	35.91	36.77	34.53	52.67M
October 22, 2024	32.08	34.39	34.39	34.58	31.32	54.18M
October 21, 2024	29.99	31.3	31.3	31.65	29.32	36.69M
October 18, 2024	29.27	29.58	29.58	30.94	29.18	27.09M
October 17, 2024	31.02	29.9	29.9	31.18	28.51	34.82M
October 16, 2024	28.95	31.26	31.26	31.51	27.3	57.72M
October 15, 2024	32.19	27.06	27.06	33.85	25.11	99.37M
October 14, 2024	25.26	29.95	29.95	30.47	25.25	59.22M
October 11, 2024	25.91	25.28	25.28	27.24	24.47	48.24M
October 10, 2024	20.73	24.12	24.12	24.5	20.69	44.72M
October 09, 2024	20.97	20.57	20.57	21.65	19.61	23.23M
October 08, 2024	19.05	21.8	21.8	22.12	18.32	47.27M
October 07, 2024	16.81	18.39	18.39	19.68	16.75	31.13M
October 04, 2024	16.07	16.5	16.5	16.75	15.74	9.99M
October 03, 2024	15.55	16.17	16.17	16.56	15.53	9.71M
October 02, 2024	15.92	15.81	15.81	16.33	15.07	11.54M
October 01, 2024	17.23	16.16	16.16	17.28	15.61	22.76M
September 30, 2024	15.04	16.07	16.07	16.3	14.87	18.3M
September 27, 2024	13.91	14.75	14.75	15.36	13.81	19.62M

Trump Media & Technology Group Corp. (DJT) NASDAQ