Trident Digital Tech Holdings Ltd TDTH
0.72 USD -0.05 (-5.99%)
Regular-session close
0.72 -0.01 -0.95%
After hours · Nov 13, 4:00 PM ET
0.6532 Day range 0.88
0.597 52-week range 19.92
- YTD
- -91.96%
- 1 year
- -96.37%
TDTH price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.79 | 0.88 | 0.65 | 0.72 | -0.07 | -8.37% | 264,780 |
| Nov 12, 2026 | 0.71 | 0.85 | 0.70 | 0.79 | +0.04 | +5.19% | 67,600 |
| Nov 11, 2026 | 0.72 | 0.78 | 0.72 | 0.75 | +0.03 | +4.02% | 6,900 |
| Nov 10, 2026 | 0.79 | 0.79 | 0.72 | 0.72 | -0.06 | -7.08% | 2,900 |
| Nov 9, 2026 | 0.69 | 0.85 | 0.69 | 0.78 | +0.13 | +19.54% | 44,000 |
| Nov 6, 2026 | 0.64 | 0.67 | 0.60 | 0.65 | +0.01 | +1.09% | 16,700 |
| Nov 5, 2026 | 0.75 | 0.75 | 0.64 | 0.64 | -0.08 | -11.43% | 44,700 |
| Nov 4, 2026 | 0.78 | 0.79 | 0.70 | 0.73 | -0.06 | -7.75% | 9,500 |
| Nov 3, 2026 | 0.74 | 0.80 | 0.73 | 0.79 | +0.08 | +11.32% | 115,500 |
| Nov 2, 2026 | 0.71 | 0.74 | 0.67 | 0.71 | +0.01 | +1.73% | 13,300 |
| Oct 30, 2026 | 0.70 | 0.71 | 0.66 | 0.70 | 0.00 | +0.43% | 14,800 |
| Oct 29, 2026 | 0.65 | 0.75 | 0.62 | 0.69 | +0.04 | +6.63% | 154,200 |
| Oct 28, 2026 | 0.60 | 0.65 | 0.57 | 0.65 | +0.05 | +8.71% | 1,753,800 |
| Oct 27, 2026 | 0.67 | 0.67 | 0.56 | 0.60 | -0.04 | -6.72% | 30,800 |
| Oct 26, 2026 | 0.67 | 0.67 | 0.64 | 0.64 | -0.03 | -4.62% | 21,100 |
| Oct 23, 2026 | 0.71 | 0.75 | 0.67 | 0.67 | -0.06 | -8.08% | 34,800 |
| Oct 22, 2026 | 0.74 | 0.79 | 0.70 | 0.73 | -0.06 | -7.59% | 110,400 |
| Oct 21, 2026 | 0.80 | 0.89 | 0.75 | 0.79 | -0.04 | -4.82% | 102,400 |
| Oct 20, 2026 | 0.71 | 0.88 | 0.68 | 0.83 | +0.09 | +12.16% | 487,500 |
| Oct 19, 2026 | 0.81 | 0.81 | 0.72 | 0.74 | -0.07 | -8.07% | 59,900 |
| Oct 16, 2026 | 0.80 | 0.91 | 0.80 | 0.81 | -0.02 | -3.01% | 174,000 |
| Oct 15, 2026 | 0.86 | 0.91 | 0.83 | 0.83 | -0.02 | -2.35% | 17,000 |
| Oct 14, 2026 | 0.92 | 0.99 | 0.82 | 0.85 | -0.08 | -8.21% | 81,300 |
| Oct 13, 2026 | 0.92 | 0.96 | 0.91 | 0.93 | -0.03 | -3.54% | 17,800 |
| Oct 12, 2026 | 0.98 | 0.98 | 0.91 | 0.96 | +0.01 | +1.16% | 14,100 |
| Oct 9, 2026 | 0.88 | 0.96 | 0.81 | 0.95 | +0.06 | +6.63% | 74,800 |
| Oct 8, 2026 | 1.01 | 1.01 | 0.89 | 0.89 | -0.13 | -12.75% | 36,800 |
| Oct 7, 2026 | 0.95 | 1.07 | 0.95 | 1.02 | +0.05 | +4.62% | 22,500 |
| Oct 6, 2026 | 0.96 | 1.00 | 0.92 | 0.98 | +0.03 | +2.63% | 33,400 |
| Oct 5, 2026 | 1.00 | 1.00 | 0.85 | 0.95 | -0.03 | -3.06% | 50,500 |
| Oct 2, 2026 | 1.00 | 1.06 | 0.93 | 0.98 | -0.03 | -2.97% | 59,200 |
| Oct 1, 2026 | 1.02 | 1.07 | 1.00 | 1.01 | -0.02 | -1.94% | 19,100 |
| Sep 30, 2026 | 1.04 | 1.20 | 1.01 | 1.03 | -0.11 | -9.65% | 104,900 |
| Sep 29, 2026 | 0.89 | 1.40 | 0.68 | 1.14 | +0.03 | +2.70% | 1,103,500 |
| Sep 28, 2026 | 1.48 | 1.50 | 1.06 | 1.11 | -0.35 | -23.97% | 217,900 |
| Sep 25, 2026 | 1.87 | 1.87 | 1.45 | 1.46 | -0.45 | -23.56% | 125,400 |
| Sep 24, 2026 | 1.90 | 1.98 | 1.75 | 1.91 | +0.04 | +2.14% | 54,600 |
| Sep 23, 2026 | 1.75 | 1.90 | 1.75 | 1.87 | +0.13 | +7.47% | 23,400 |
| Sep 22, 2026 | 1.67 | 1.79 | 1.67 | 1.74 | -0.01 | -0.57% | 13,500 |
| Sep 21, 2026 | 1.69 | 1.79 | 1.64 | 1.75 | +0.05 | +2.94% | 26,900 |
| Sep 18, 2026 | 1.81 | 1.82 | 1.69 | 1.70 | -0.13 | -7.10% | 15,000 |
| Sep 17, 2026 | 1.56 | 1.85 | 1.56 | 1.83 | +0.11 | +6.40% | 104,700 |
| Sep 16, 2026 | 1.66 | 1.73 | 1.60 | 1.72 | +0.04 | +2.38% | 7,200 |
| Sep 15, 2026 | 1.73 | 1.74 | 1.62 | 1.68 | -0.04 | -2.33% | 37,500 |
| Sep 14, 2026 | 1.65 | 1.75 | 1.61 | 1.72 | +0.04 | +2.38% | 47,900 |
| Sep 11, 2026 | 1.60 | 1.68 | 1.51 | 1.68 | +0.03 | +1.82% | 42,300 |
| Sep 10, 2026 | 1.55 | 1.66 | 1.55 | 1.65 | -0.05 | -2.94% | 73,000 |
| Sep 9, 2026 | 1.86 | 1.92 | 1.70 | 1.70 | -0.15 | -8.11% | 921,700 |
| Sep 8, 2026 | 1.91 | 1.91 | 1.83 | 1.85 | -0.04 | -2.12% | 12,100 |
| Sep 4, 2026 | 1.80 | 1.90 | 1.80 | 1.89 | +0.05 | +2.72% | 29,500 |
| Sep 3, 2026 | 1.78 | 1.87 | 1.75 | 1.84 | +0.08 | +4.55% | 39,500 |
| Sep 2, 2026 | 1.81 | 1.86 | 1.75 | 1.76 | -0.04 | -2.22% | 38,400 |
| Sep 1, 2026 | 1.83 | 1.86 | 1.80 | 1.80 | -0.03 | -1.64% | 13,900 |
| Aug 31, 2026 | 1.89 | 1.90 | 1.80 | 1.83 | -0.06 | -3.17% | 22,000 |
| Aug 28, 2026 | 2.00 | 2.00 | 1.89 | 1.89 | -0.07 | -3.57% | 9,100 |
| Aug 27, 2026 | 2.00 | 2.05 | 1.95 | 1.96 | -0.04 | -2.00% | 21,100 |
| Aug 26, 2026 | 1.97 | 2.09 | 1.96 | 2.00 | -0.02 | -0.99% | 16,000 |
| Aug 25, 2026 | 1.88 | 2.17 | 1.88 | 2.02 | +0.12 | +6.32% | 25,800 |
| Aug 24, 2026 | 1.88 | 1.96 | 1.82 | 1.90 | +0.03 | +1.60% | 17,600 |
| Aug 21, 2026 | 1.85 | 1.98 | 1.82 | 1.87 | +0.03 | +1.63% | 32,600 |
| Aug 20, 2026 | 1.85 | 1.90 | 1.81 | 1.84 | -0.12 | -6.12% | 39,100 |
| Aug 19, 2026 | 2.00 | 2.10 | 1.80 | 1.96 | -0.09 | -4.39% | 223,200 |
| Aug 18, 2026 | 1.88 | 2.48 | 1.88 | 2.05 | +0.12 | +6.22% | 620,000 |
| Aug 17, 2026 | 1.89 | 2.11 | 1.89 | 1.93 | +0.04 | +2.12% | 46,200 |
| Aug 14, 2026 | 2.26 | 2.32 | 1.56 | 1.89 | -0.32 | -14.48% | 595,700 |
65 days, newest first. Daily bars as drawn on the TDTH chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.