Skip to main content

Trump Media & Technology Group Corp. - Common Stock (NQ: DJT )

34.99 -2.39 (-6.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 37.00 37.20 34.11 34.99 8,020,348 -2.39(-6.39%)
Jul 18, 2024 36.77 37.63 35.55 37.38 8,162,646 +0.94(+2.58%)
Jul 17, 2024 36.48 39.20 35.81 36.44 11,716,025 -0.45(-1.22%)
Jul 16, 2024 36.43 38.72 35.90 36.89 17,606,202 -3.69(-9.09%)
Jul 15, 2024 46.20 46.27 38.06 40.58 80,490,928 +9.69(+31.37%)
Jul 12, 2024 30.52 31.55 30.11 30.89 4,469,683 +1.03(+3.45%)
Jul 11, 2024 29.14 30.31 28.98 29.86 4,004,711 +1.06(+3.68%)
Jul 10, 2024 30.01 30.38 28.43 28.80 4,601,259 -1.10(-3.68%)
Jul 09, 2024 30.79 31.42 29.63 29.90 4,046,775 -0.42(-1.39%)
Jul 08, 2024 29.11 31.37 28.99 30.32 5,938,073 +1.15(+3.94%)
Jul 05, 2024 30.49 30.59 28.70 29.17 6,633,639 -1.93(-6.21%)
Jul 03, 2024 31.15 32.90 31.10 31.10 4,163,040 -0.63(-1.99%)
Jul 02, 2024 32.23 33.08 31.32 31.73 4,915,205 -1.35(-4.08%)
Jul 01, 2024 33.30 34.58 31.00 33.08 9,545,529 +0.33(+1.01%)
Jun 28, 2024 39.78 39.94 31.55 32.75 29,140,104 -3.98(-10.84%)
Jun 27, 2024 38.87 40.54 36.16 36.73 12,455,495 -2.52(-6.42%)
Jun 26, 2024 34.90 39.42 33.70 39.25 12,863,108 +2.88(+7.92%)
Jun 25, 2024 36.72 37.60 33.20 36.37 17,235,248 +2.85(+8.50%)
Jun 24, 2024 29.71 36.09 28.68 33.52 23,032,320 +5.86(+21.19%)
Jun 21, 2024 27.31 28.21 24.83 27.66 15,308,152 +0.91(+3.40%)
Jun 20, 2024 28.76 29.37 26.13 26.75 13,916,595 -4.56(-14.56%)
Jun 18, 2024 34.02 34.98 30.03 31.31 10,014,035 -3.41(-9.82%)
Jun 17, 2024 36.68 37.00 34.51 34.72 4,296,748 -2.33(-6.29%)
Jun 14, 2024 38.84 40.03 36.61 37.05 3,151,607 -2.88(-7.21%)
Jun 13, 2024 41.00 41.66 39.03 39.93 2,519,810 -1.00(-2.44%)
Jun 12, 2024 39.91 41.24 39.70 40.93 2,078,156 +1.62(+4.12%)
Jun 11, 2024 41.60 42.49 38.51 39.31 3,694,290 -2.78(-6.60%)
Jun 10, 2024 44.75 46.69 41.06 42.09 5,429,151 -2.50(-5.61%)
Jun 07, 2024 45.40 46.00 44.47 44.59 1,913,010 -1.43(-3.11%)
Jun 06, 2024 46.10 47.20 45.49 46.02 1,454,641 -0.73(-1.56%)
Jun 05, 2024 45.74 47.00 44.88 46.75 2,112,019 +1.26(+2.77%)
Jun 04, 2024 46.81 46.99 44.70 45.49 2,659,425 -1.25(-2.67%)
Jun 03, 2024 49.14 50.62 46.50 46.74 2,578,392 -2.35(-4.79%)
May 31, 2024 53.92 53.92 47.20 49.09 5,955,107 -2.75(-5.30%)
May 30, 2024 51.50 52.75 50.67 51.84 2,548,481 +0.72(+1.41%)
May 29, 2024 49.02 52.18 48.08 51.12 3,161,150 +1.19(+2.38%)
May 28, 2024 45.99 50.45 45.31 49.93 3,137,419 +4.12(+8.99%)
May 24, 2024 44.00 46.07 44.00 45.81 2,025,484 +1.90(+4.33%)
May 23, 2024 45.29 46.14 43.77 43.91 1,290,147 -0.68(-1.53%)
May 22, 2024 43.51 46.24 42.03 44.59 2,498,557 +0.40(+0.91%)
May 21, 2024 48.18 48.39 42.21 44.19 3,935,778 -4.19(-8.66%)
May 20, 2024 50.51 50.55 47.84 48.38 2,812,555 -2.53(-4.98%)
May 17, 2024 51.48 52.58 48.58 50.91 2,595,886 -1.23(-2.37%)
May 16, 2024 53.00 53.80 51.62 52.15 1,935,486 -0.36(-0.69%)
May 15, 2024 54.04 54.60 51.44 52.51 3,170,992 -0.89(-1.67%)
May 14, 2024 53.00 55.20 52.81 53.40 4,023,071 +1.75(+3.39%)
May 13, 2024 53.34 56.55 51.20 51.65 6,435,524 +0.66(+1.29%)
May 10, 2024 53.64 56.52 50.61 50.99 6,575,102 -3.40(-6.25%)
May 09, 2024 49.56 55.25 48.30 54.39 7,662,245 +5.13(+10.41%)
May 08, 2024 47.63 50.25 47.05 49.26 3,994,357 +1.59(+3.34%)
May 07, 2024 48.99 49.72 46.61 47.67 3,121,649 -1.51(-3.07%)
May 06, 2024 46.21 50.06 45.47 49.18 6,131,726 +1.25(+2.61%)
May 03, 2024 47.47 48.92 44.29 47.93 5,791,117 -0.75(-1.54%)
May 02, 2024 46.82 49.78 46.05 48.68 5,180,559 +3.55(+7.87%)
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.