Trident Digital Tech Holdings Ltd (TDTH)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738193700 | 2.47 | 0.12 | 5.11 | 2.34 | 2.64 | 2.05 | 419134 |
| 1738107300 | 2.35 | -0.08 | -3.18 | 2.55 | 2.6 | 2.35 | 331152 |
| 1738020900 | 2.4272999 | 0.3 | 13.96 | 2.07 | 2.4833 | 2 | 372522 |
| 1737761700 | 2.13 | -0.62 | -22.55 | 1.92 | 2.2799999 | 1.92 | 379461 |
| 1737675300 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 0 |
| 1737588900 | 2.75 | 0.6 | 27.91 | 2.15 | 2.88 | 2.14 | 384013 |
| 1737502500 | 2.15 | -0.04 | -1.95 | 2.21 | 2.22 | 2.12 | 15021 |
| 1737156900 | 2.1927 | 0.07 | 3.43 | 2.16 | 2.22 | 2.09 | 33853 |
| 1737070500 | 2.12 | 0.06 | 2.91 | 2.05 | 2.18 | 2.0228 | 9427 |
| 1736984100 | 2.06 | -0.02 | -0.96 | 2.16 | 2.2 | 2 | 21256 |
| 1736897700 | 2.08 | -0.16 | -7.14 | 2.18 | 2.3 | 2.05 | 21272 |
| 1736811300 | 2.24 | 0.21 | 10.34 | 2.17 | 2.3761 | 2 | 47110 |
| 1736552100 | 2.0299999 | -0.1 | -4.47 | 2.12 | 2.2 | 2.0101 | 7917 |
| 1736379300 | 2.125 | 0.04 | 1.67 | 2.15 | 2.2 | 2.05 | 16709 |
| 1736292900 | 2.09 | -0.13 | -5.86 | 2.12 | 2.2599999 | 2.06 | 9502 |
| 1736206500 | 2.22 | -0.05 | -2.20 | 2.32 | 2.4 | 2.11 | 17679 |
| 1735947300 | 2.27 | 0.06 | 2.71 | 2.3 | 2.3193 | 2.22 | 6444 |
| 1735860900 | 2.21 | 0.01 | 0.27 | 2.31 | 2.31 | 2.0985 | 104013 |
| 1735688100 | 2.204 | 0.11 | 5.45 | 2.2599999 | 2.305 | 2.125 | 17761 |
| 1735601700 | 2.09 | -0.02 | -0.95 | 2.2599999 | 2.3062 | 2 | 12294 |
| 1735342500 | 2.11 | -0.05 | -2.31 | 2.19 | 2.3803 | 2.0601 | 48106 |
| 1735256100 | 2.16 | -0.06 | -2.70 | 2.22 | 2.335 | 2.039 | 19042 |
| 1735077840 | 2.22 | 0.02 | 0.91 | 2.17 | 2.3203 | 2.17 | 8693 |
| 1734996900 | 2.2 | -0.27 | -10.93 | 2.4 | 2.4872 | 2.2 | 15764 |
| 1734737700 | 2.47 | 0.24 | 10.51 | 2.19 | 2.4791 | 2.19 | 23255 |
| 1734651300 | 2.235 | 0.07 | 3.00 | 2.2 | 2.31 | 2.1416 | 12973 |
| 1734564900 | 2.17 | -0.08 | -3.56 | 2.32 | 2.4 | 2.15 | 23218 |
| 1734478500 | 2.25 | 0.09 | 4.17 | 2.18 | 2.39 | 2.1001 | 12790 |
| 1734392100 | 2.16 | -0.16 | -6.90 | 2.34 | 2.42 | 2.15 | 45112 |
| 1734132900 | 2.32 | -0.07 | -2.93 | 2.46 | 2.4982 | 2.31 | 23302 |
| 1734046500 | 2.39 | -0.23 | -8.78 | 2.54 | 2.7 | 2.39 | 35153 |
| 1733960100 | 2.62 | 0.37 | 16.44 | 2.3 | 2.805 | 2.2058 | 113269 |
| 1733873700 | 2.25 | 0.04 | 1.81 | 2.2 | 2.33 | 2.11 | 12954 |
| 1733787300 | 2.21 | -0.13 | -5.56 | 2.27 | 2.375 | 2.16 | 22814 |
| 1733528100 | 2.34 | 0.19 | 8.84 | 2.2 | 2.375 | 2.2 | 30715 |
| 1733441700 | 2.15 | -0.15 | -6.52 | 2.23 | 2.36 | 2.11 | 21944 |
| 1733355300 | 2.3 | -0.01 | -0.43 | 2.25 | 2.37 | 2.0400999 | 65495 |
| 1733268900 | 2.31 | -0.36 | -13.48 | 2.68 | 2.73 | 2.31 | 91288 |
| 1733182500 | 2.67 | 0.02 | 0.75 | 2.2599999 | 2.85 | 2.0299999 | 631052 |
| 1732917840 | 2.65 | 0.8 | 43.24 | 1.8 | 3.14 | 1.8 | 612452 |
| 1732750500 | 1.85 | -0.4 | -17.78 | 2.16 | 2.25 | 1.6299999 | 42052 |
| 1732664100 | 2.25 | -0.07 | -2.81 | 2.31 | 2.31 | 2.25 | 2340 |
| 1732577700 | 2.315 | 0.09 | 3.81 | 2.49 | 2.49 | 2.05 | 19467 |
| 1732318500 | 2.23 | 0.05 | 2.29 | 2.2 | 2.5 | 2.2 | 23503 |
| 1732232100 | 2.18 | -0.07 | -3.11 | 2.34 | 2.37 | 2.17 | 18034 |
| 1732145700 | 2.25 | 0 | 0.00 | 2.27 | 2.43 | 2.25 | 28514 |
| 1732059300 | 2.25 | 0.04 | 1.81 | 2.25 | 2.39 | 2.25 | 18571 |
| 1731972900 | 2.21 | 0.16 | 7.80 | 2.23 | 2.3 | 2.1 | 13968 |
| 1731713700 | 2.05 | -0.46 | -18.33 | 2.6 | 2.6782 | 1.86 | 42374 |
| 1731627300 | 2.5099999 | -0.05 | -1.95 | 2.75 | 2.99 | 2.5 | 46634 |
| 1731540900 | 2.56 | 0.05 | 1.99 | 2.55 | 2.77 | 2.55 | 20900 |
| 1731454500 | 2.5099999 | -0.17 | -6.17 | 2.82 | 2.82 | 2.5099999 | 13796 |
| 1731368100 | 2.675 | 0.03 | 1.33 | 2.67 | 2.81 | 2.56 | 15051 |
| 1731108900 | 2.64 | 0.01 | 0.38 | 2.72 | 2.93 | 2.58 | 58599 |
| 1731022500 | 2.63 | 0.12 | 4.78 | 2.5299999 | 3 | 2.5099999 | 38331 |
| 1730936100 | 2.5099999 | -0.2 | -7.38 | 2.79 | 3 | 2.4001 | 44289 |
| 1730849700 | 2.71 | 0.08 | 3.04 | 2.85 | 2.93 | 2.68 | 48653 |
| 1730763300 | 2.63 | -0.13 | -4.71 | 2.88 | 3 | 2.63 | 22826 |
| 1730500500 | 2.7599999 | 0.06 | 2.22 | 3.0299999 | 3.04 | 2.7599999 | 20676 |
| 1730414100 | 2.7 | -0.2 | -6.90 | 2.94 | 3.02 | 2.7 | 55765 |
| 1730327700 | 2.9 | 0.18 | 6.62 | 2.87 | 3 | 2.71 | 39679 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
