Skip to main content

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

31.31 -3.41 (-9.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 34.02 34.98 30.03 31.31 9,915,885 -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%)
May 01, 2024 53.37 54.98 44.65 45.13 9,755,434 -4.80(-9.61%)
Apr 30, 2024 48.50 50.75 47.11 49.93 10,125,736 +3.24(+6.94%)
Apr 29, 2024 41.16 47.19 41.16 46.69 10,198,248 +5.15(+12.40%)
Apr 26, 2024 40.00 44.59 38.65 41.54 8,820,976 +3.05(+7.92%)
Apr 25, 2024 37.00 39.40 36.31 38.49 6,573,908 +2.82(+7.91%)
Apr 24, 2024 31.00 37.23 30.58 35.67 7,730,055 +3.10(+9.52%)
Apr 23, 2024 35.50 36.39 31.20 32.57 6,358,521 -2.93(-8.25%)
Apr 22, 2024 35.00 37.38 34.51 35.50 5,201,626 -0.88(-2.42%)
Apr 19, 2024 36.95 37.19 32.67 36.38 14,183,019 +3.19(+9.61%)
Apr 18, 2024 25.82 33.44 23.90 33.19 17,827,012 +6.79(+25.72%)
Apr 17, 2024 24.26 28.29 22.85 26.40 13,425,573 +3.56(+15.59%)
Apr 16, 2024 27.00 27.45 22.55 22.84 7,191,096 -3.77(-14.17%)
Apr 15, 2024 28.37 29.76 26.25 26.61 7,432,896 -5.98(-18.35%)
Apr 12, 2024 32.39 33.09 29.57 32.59 4,925,194 +0.18(+0.56%)
Apr 11, 2024 34.28 34.68 32.15 32.41 3,704,016 -1.85(-5.40%)
Apr 10, 2024 36.02 37.29 33.48 34.26 4,237,486 -3.21(-8.57%)
Apr 09, 2024 37.12 38.20 35.39 37.47 4,592,432 +0.30(+0.81%)
Apr 08, 2024 41.46 41.46 35.70 37.17 7,565,931 -3.42(-8.43%)
Apr 05, 2024 44.80 45.74 40.00 40.59 5,753,288 -5.56(-12.05%)
Apr 04, 2024 48.15 48.36 45.51 46.15 4,692,753 -2.66(-5.45%)
Apr 03, 2024 51.04 52.75 48.05 48.81 5,770,036 -2.79(-5.41%)
Apr 02, 2024 47.51 53.06 47.00 51.60 10,856,483 +2.94(+6.04%)
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.