Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trident Digital Tech Holdings Ltd - American Depository Shares (NQ: TDTH )

2.650 +0.800 (+43.24%)
Streaming Delayed Price Updated: 12:59 PM EST, Nov 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2024 1.850 3.140 1.800 2.650 612,452 +0.80(+43.24%)
Nov 27, 2024 2.180 2.250 1.630 1.850 42,052 -0.40(-17.78%)
Nov 26, 2024 2.300 2.300 2.250 2.250 2,340 -0.06(-2.81%)
Nov 25, 2024 2.490 2.490 2.050 2.315 19,467 +0.08(+3.81%)
Nov 22, 2024 2.200 2.500 2.200 2.230 23,503 +0.05(+2.29%)
Nov 21, 2024 2.350 2.370 2.170 2.180 18,034 -0.07(-3.11%)
Nov 20, 2024 2.350 2.430 2.250 2.250 28,514 +0.00(+0.00%)
Nov 19, 2024 2.250 2.390 2.250 2.250 18,571 +0.04(+1.81%)
Nov 18, 2024 2.200 2.300 2.100 2.210 13,968 +0.16(+7.80%)
Nov 15, 2024 2.678 2.678 1.860 2.050 42,374 -0.46(-18.33%)
Nov 14, 2024 2.700 2.990 2.500 2.510 46,634 -0.05(-1.95%)
Nov 13, 2024 2.550 2.770 2.550 2.560 20,900 +0.05(+1.99%)
Nov 12, 2024 2.630 2.710 2.510 2.510 13,796 -0.17(-6.17%)
Nov 11, 2024 2.790 2.800 2.560 2.675 15,051 +0.03(+1.33%)
Nov 08, 2024 2.670 2.930 2.580 2.640 58,599 +0.01(+0.38%)
Nov 07, 2024 2.600 3.000 2.540 2.630 38,331 +0.12(+4.78%)
Nov 06, 2024 2.790 3.000 2.400 2.510 44,379 -0.20(-7.38%)
Nov 05, 2024 2.890 2.930 2.680 2.710 48,653 +0.08(+3.04%)
Nov 04, 2024 3.000 3.000 2.630 2.630 22,826 -0.13(-4.71%)
Nov 01, 2024 3.030 3.030 2.760 2.760 20,676 +0.06(+2.22%)
Oct 31, 2024 2.940 3.020 2.700 2.700 55,765 -0.20(-6.90%)
Oct 30, 2024 2.780 3.000 2.710 2.900 39,679 +0.18(+6.62%)
Oct 29, 2024 2.960 2.962 2.600 2.720 32,143 -0.12(-4.23%)
Oct 28, 2024 2.980 3.050 2.670 2.840 142,851 +0.01(+0.35%)
Oct 25, 2024 3.130 3.140 2.820 2.830 28,327 +0.00(+0.00%)
Oct 24, 2024 2.790 3.419 2.630 2.830 36,366 +0.20(+7.60%)
Oct 23, 2024 2.810 2.960 2.630 2.630 32,553 -0.09(-3.31%)
Oct 22, 2024 2.510 3.030 2.500 2.720 59,657 +0.07(+2.64%)
Oct 21, 2024 2.830 2.850 2.503 2.650 201,143 -0.15(-5.36%)
Oct 18, 2024 2.900 2.990 2.760 2.800 14,202 -0.11(-3.78%)
Oct 17, 2024 2.960 3.130 2.850 2.910 38,461 -0.11(-3.64%)
Oct 16, 2024 2.960 3.200 2.960 3.020 35,623 -0.09(-2.89%)
Oct 15, 2024 3.090 3.179 2.970 3.110 32,645 +0.06(+1.97%)
Oct 14, 2024 3.150 3.250 3.000 3.050 92,621 -0.16(-4.98%)
Oct 11, 2024 3.440 3.440 3.120 3.210 23,409 -0.28(-8.02%)
Oct 10, 2024 3.490 3.520 3.230 3.490 25,418 +0.08(+2.35%)
Oct 09, 2024 3.490 3.520 3.399 3.410 9,018 +0.02(+0.59%)
Oct 08, 2024 3.372 3.480 3.150 3.390 155,664 +0.08(+2.42%)
Oct 07, 2024 3.180 3.550 3.180 3.310 15,766 +0.06(+1.85%)
Oct 04, 2024 3.420 3.520 3.150 3.250 16,808 +0.06(+1.88%)
Oct 03, 2024 3.480 3.480 3.000 3.190 69,067 -0.29(-8.33%)
Oct 02, 2024 3.401 3.690 3.285 3.480 15,743 -0.09(-2.52%)
Oct 01, 2024 3.650 3.700 3.480 3.570 28,641 -0.23(-6.05%)
Sep 30, 2024 3.800 3.800 3.620 3.800 23,756 +0.00(+0.00%)
Sep 27, 2024 3.620 3.810 3.620 3.800 24,469 -0.02(-0.52%)
Sep 26, 2024 3.950 3.970 3.540 3.820 24,986 +0.12(+3.24%)
Sep 25, 2024 3.540 3.748 3.390 3.700 30,724 +0.15(+4.23%)
Sep 24, 2024 3.220 3.860 3.200 3.550 101,211 +0.36(+11.29%)
Sep 23, 2024 2.600 3.350 2.600 3.190 48,665 +0.54(+20.38%)
Sep 20, 2024 2.880 2.900 2.600 2.650 36,028 -0.29(-9.86%)
Sep 19, 2024 2.920 3.390 2.810 2.940 39,337 -0.02(-0.68%)
Sep 18, 2024 3.320 3.505 2.771 2.960 83,844 -0.39(-11.64%)
Sep 17, 2024 3.570 3.945 3.200 3.350 352,344 +0.07(+2.13%)
Sep 16, 2024 3.840 3.840 3.000 3.280 88,057 -0.42(-11.35%)
Sep 13, 2024 3.990 3.990 3.700 3.700 61,581 -0.05(-1.33%)
Sep 12, 2024 3.860 3.950 3.350 3.750 122,605 -0.23(-5.78%)
Sep 11, 2024 4.220 4.470 2.500 3.980 1,442,614 +0.15(+3.92%)
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.