Trump Media & Technology Group Corp. (DJT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 50.51 | 50.55 | 47.84 | 48.38 | 48.38 | 2,802,000 |
| 17 May 2024 | 51.48 | 52.58 | 48.58 | 50.92 | 50.92 | 2,595,900 |
| 16 May 2024 | 53.00 | 53.80 | 51.62 | 52.15 | 52.15 | 1,942,000 |
| 15 May 2024 | 54.04 | 54.60 | 51.44 | 52.51 | 52.51 | 3,180,500 |
| 14 May 2024 | 53.00 | 55.20 | 52.81 | 53.40 | 53.40 | 4,031,300 |
| 13 May 2024 | 53.34 | 56.55 | 51.20 | 51.65 | 51.65 | 6,446,700 |
| 10 May 2024 | 53.64 | 56.52 | 50.61 | 50.99 | 50.99 | 6,575,000 |
| 09 May 2024 | 49.56 | 55.25 | 48.30 | 54.39 | 54.39 | 7,667,300 |
| 08 May 2024 | 47.63 | 50.25 | 47.05 | 49.26 | 49.26 | 4,001,200 |
| 07 May 2024 | 48.99 | 49.72 | 46.61 | 47.67 | 47.67 | 3,134,300 |
| 06 May 2024 | 46.21 | 50.06 | 45.47 | 49.18 | 49.18 | 6,137,400 |
| 03 May 2024 | 47.47 | 48.92 | 44.29 | 47.93 | 47.93 | 5,791,100 |
| 02 May 2024 | 46.82 | 49.78 | 46.05 | 48.68 | 48.68 | 5,196,200 |
| 01 May 2024 | 53.37 | 54.98 | 44.65 | 45.13 | 45.13 | 9,766,100 |
| 30 Apr 2024 | 48.50 | 50.75 | 47.11 | 49.93 | 49.93 | 10,135,300 |
| 29 Apr 2024 | 41.16 | 47.19 | 41.16 | 46.69 | 46.69 | 10,207,600 |
| 26 Apr 2024 | 40.00 | 44.59 | 38.65 | 41.54 | 41.54 | 8,820,900 |
| 25 Apr 2024 | 37.00 | 39.40 | 36.31 | 38.49 | 38.49 | 6,582,200 |
| 24 Apr 2024 | 31.00 | 37.23 | 30.58 | 35.67 | 35.67 | 7,740,000 |
| 23 Apr 2024 | 35.50 | 36.39 | 31.20 | 32.57 | 32.57 | 6,367,700 |
| 22 Apr 2024 | 35.00 | 37.38 | 34.51 | 35.50 | 35.50 | 5,211,100 |
| 19 Apr 2024 | 36.95 | 37.19 | 32.67 | 36.38 | 36.38 | 14,059,500 |
| 18 Apr 2024 | 25.82 | 33.44 | 23.90 | 33.19 | 33.19 | 17,866,200 |
| 17 Apr 2024 | 24.26 | 28.29 | 22.85 | 26.40 | 26.40 | 13,456,300 |
| 16 Apr 2024 | 27.00 | 27.45 | 22.55 | 22.84 | 22.84 | 7,207,200 |
| 15 Apr 2024 | 28.37 | 29.76 | 26.25 | 26.61 | 26.61 | 7,441,100 |
| 12 Apr 2024 | 32.39 | 33.09 | 29.57 | 32.59 | 32.59 | 4,908,000 |
| 11 Apr 2024 | 34.28 | 34.68 | 32.15 | 32.41 | 32.41 | 3,711,700 |
| 10 Apr 2024 | 36.02 | 37.29 | 33.48 | 34.26 | 34.26 | 4,246,700 |
| 09 Apr 2024 | 37.12 | 38.20 | 35.39 | 37.47 | 37.47 | 4,597,400 |
| 08 Apr 2024 | 41.46 | 41.46 | 35.70 | 37.17 | 37.17 | 7,573,700 |
| 05 Apr 2024 | 44.80 | 45.74 | 40.00 | 40.59 | 40.59 | 5,723,200 |
| 04 Apr 2024 | 48.15 | 48.36 | 45.51 | 46.15 | 46.15 | 4,693,400 |
| 03 Apr 2024 | 51.04 | 52.75 | 48.05 | 48.81 | 48.81 | 5,777,400 |
| 02 Apr 2024 | 47.51 | 53.06 | 47.00 | 51.60 | 51.60 | 10,867,000 |
| 01 Apr 2024 | 59.83 | 61.00 | 45.26 | 48.66 | 48.66 | 17,797,600 |
| 28 Mar 2024 | 69.70 | 69.87 | 60.23 | 61.96 | 61.96 | 17,156,400 |
| 27 Mar 2024 | 70.81 | 71.93 | 62.30 | 66.22 | 66.22 | 32,590,500 |
| 26 Mar 2024 | 70.90 | 79.38 | 57.25 | 57.99 | 57.99 | 55,523,500 |
| 25 Mar 2024 | 40.51 | 52.80 | 38.55 | 49.95 | 49.95 | 21,626,400 |
| 22 Mar 2024 | 44.20 | 48.01 | 36.44 | 36.94 | 36.94 | 9,845,000 |
| 21 Mar 2024 | 44.70 | 47.19 | 40.00 | 42.81 | 42.81 | 3,333,000 |
| 20 Mar 2024 | 38.39 | 44.86 | 38.09 | 42.90 | 42.90 | 5,094,900 |
| 19 Mar 2024 | 35.00 | 37.00 | 32.10 | 36.42 | 36.42 | 1,799,600 |
| 18 Mar 2024 | 40.08 | 40.08 | 35.55 | 35.58 | 35.58 | 1,595,400 |
| 15 Mar 2024 | 40.66 | 40.80 | 38.80 | 38.98 | 38.98 | 771,600 |
| 14 Mar 2024 | 39.42 | 41.90 | 38.59 | 41.08 | 41.08 | 844,000 |
| 13 Mar 2024 | 40.50 | 40.96 | 39.51 | 40.19 | 40.19 | 488,200 |
| 12 Mar 2024 | 39.36 | 40.55 | 38.57 | 40.19 | 40.19 | 652,900 |
| 11 Mar 2024 | 39.73 | 39.96 | 38.06 | 39.09 | 39.09 | 934,500 |
| 08 Mar 2024 | 41.88 | 41.90 | 39.62 | 39.98 | 39.98 | 669,100 |
| 07 Mar 2024 | 41.68 | 42.14 | 40.55 | 41.27 | 41.27 | 1,056,000 |
| 06 Mar 2024 | 45.30 | 45.30 | 39.88 | 40.19 | 40.19 | 2,349,600 |
| 05 Mar 2024 | 49.02 | 49.92 | 44.32 | 46.50 | 46.50 | 3,308,300 |
| 04 Mar 2024 | 43.00 | 46.00 | 41.55 | 45.91 | 45.91 | 3,787,800 |
| 01 Mar 2024 | 38.48 | 40.77 | 37.00 | 38.94 | 38.94 | 2,013,900 |
| 29 Feb 2024 | 45.39 | 45.80 | 36.83 | 41.16 | 41.16 | 2,962,200 |
| 28 Feb 2024 | 44.99 | 47.01 | 44.27 | 45.16 | 45.16 | 818,700 |
| 27 Feb 2024 | 46.50 | 46.98 | 45.15 | 45.63 | 45.63 | 715,700 |
| 26 Feb 2024 | 47.86 | 48.58 | 46.44 | 47.23 | 47.23 | 1,464,600 |
| 23 Feb 2024 | 47.30 | 49.99 | 46.00 | 49.68 | 49.68 | 1,993,000 |
| 22 Feb 2024 | 43.99 | 46.75 | 43.30 | 46.68 | 46.68 | 1,099,400 |
| 21 Feb 2024 | 44.51 | 44.85 | 42.09 | 43.16 | 43.16 | 977,100 |
| 20 Feb 2024 | 49.00 | 49.00 | 44.72 | 44.88 | 44.88 | 1,501,800 |
| 16 Feb 2024 | 50.00 | 50.71 | 48.18 | 48.54 | 48.54 | 1,645,900 |
| 15 Feb 2024 | 55.00 | 56.29 | 48.60 | 50.56 | 50.56 | 7,279,800 |
| 14 Feb 2024 | 42.22 | 43.83 | 41.69 | 43.55 | 43.55 | 889,300 |
| 13 Feb 2024 | 44.58 | 44.58 | 40.40 | 41.32 | 41.32 | 1,709,700 |
| 12 Feb 2024 | 46.58 | 47.19 | 44.27 | 45.32 | 45.32 | 1,360,400 |
| 09 Feb 2024 | 47.72 | 48.28 | 44.46 | 47.03 | 47.03 | 2,026,000 |
| 08 Feb 2024 | 45.37 | 49.50 | 43.00 | 47.66 | 47.66 | 3,565,000 |
| 07 Feb 2024 | 45.55 | 46.80 | 43.68 | 45.64 | 45.64 | 1,469,700 |
| 06 Feb 2024 | 46.75 | 48.45 | 42.85 | 45.49 | 45.49 | 3,473,500 |
| 05 Feb 2024 | 41.74 | 47.58 | 40.63 | 47.58 | 47.58 | 6,301,500 |
| 02 Feb 2024 | 40.30 | 42.18 | 38.05 | 40.60 | 40.60 | 2,266,700 |
| 01 Feb 2024 | 39.75 | 41.50 | 38.88 | 40.22 | 40.22 | 2,372,400 |
| 31 Jan 2024 | 37.76 | 42.25 | 37.01 | 37.95 | 37.95 | 4,941,200 |
| 30 Jan 2024 | 34.67 | 39.50 | 34.67 | 37.80 | 37.80 | 2,886,400 |
| 29 Jan 2024 | 37.75 | 38.17 | 34.65 | 36.21 | 36.21 | 2,242,600 |
| 26 Jan 2024 | 36.21 | 40.50 | 35.14 | 38.18 | 38.18 | 6,043,500 |
| 25 Jan 2024 | 37.28 | 39.70 | 31.92 | 34.91 | 34.91 | 6,718,000 |
| 24 Jan 2024 | 44.25 | 49.69 | 36.51 | 38.15 | 38.15 | 15,155,800 |
| 23 Jan 2024 | 49.48 | 58.72 | 40.13 | 50.75 | 50.75 | 25,945,700 |
| 22 Jan 2024 | 29.33 | 50.20 | 29.21 | 49.69 | 49.69 | 29,654,400 |
| 19 Jan 2024 | 25.95 | 28.05 | 25.11 | 26.38 | 26.38 | 5,392,500 |
| 18 Jan 2024 | 24.18 | 26.52 | 23.80 | 25.58 | 25.58 | 7,780,400 |
| 17 Jan 2024 | 21.40 | 28.70 | 20.43 | 23.05 | 23.05 | 15,611,100 |
| 16 Jan 2024 | 18.49 | 22.98 | 18.38 | 22.35 | 22.35 | 8,054,600 |
| 12 Jan 2024 | 16.90 | 17.38 | 16.90 | 17.32 | 17.32 | 149,900 |
| 11 Jan 2024 | 17.08 | 17.20 | 16.90 | 16.92 | 16.92 | 123,700 |
| 10 Jan 2024 | 17.24 | 17.40 | 17.06 | 17.08 | 17.08 | 118,200 |
| 09 Jan 2024 | 17.08 | 17.39 | 17.08 | 17.23 | 17.23 | 81,300 |
| 08 Jan 2024 | 17.20 | 17.41 | 17.00 | 17.24 | 17.24 | 139,700 |
| 05 Jan 2024 | 17.30 | 17.50 | 17.20 | 17.23 | 17.23 | 89,800 |
| 04 Jan 2024 | 17.54 | 17.54 | 17.27 | 17.35 | 17.35 | 70,600 |
| 03 Jan 2024 | 17.57 | 17.57 | 17.35 | 17.44 | 17.44 | 73,100 |
| 02 Jan 2024 | 17.64 | 17.64 | 17.27 | 17.45 | 17.45 | 112,600 |
| 29 Dec 2023 | 17.63 | 17.70 | 17.30 | 17.50 | 17.50 | 240,900 |
| 28 Dec 2023 | 17.84 | 17.93 | 17.57 | 17.73 | 17.73 | 158,000 |
| 27 Dec 2023 | 18.23 | 18.36 | 17.88 | 17.95 | 17.95 | 297,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.