Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Nasdaq Real Time Price USD

Trump Media & Technology Group Corp. (DJT)

23.80
-0.46
(-1.90%)
At close: May 6 at 4:00:01 PM EDT
24.04
+0.24
+(1.01%)
After hours: May 6 at 7:59:39 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 6, 202523.9824.2323.6323.8023.801,971,300
May 5, 202525.1025.1824.2024.2624.262,576,900
May 2, 202524.8125.9024.7525.4725.473,287,100
May 1, 202524.5125.1924.4524.7324.732,894,700
Apr 30, 202524.1324.5923.2824.5424.542,898,900
Apr 29, 202525.7426.2324.7724.9824.983,687,200
Apr 28, 202526.2526.5025.2225.8325.833,213,600
Apr 25, 202526.0027.2925.6626.1426.146,643,400
Apr 24, 202526.2726.7525.4426.1526.158,017,900
Apr 23, 202525.0026.7924.5126.3826.3814,753,600
Apr 22, 202522.8324.6122.4323.6523.659,123,600
Apr 21, 202521.3322.5620.7022.4922.495,954,500
Apr 17, 202520.0522.7719.8222.0422.0412,034,500
Apr 16, 202519.6120.4519.1919.7419.744,516,200
Apr 15, 202518.9220.2518.7119.9619.966,468,500
Apr 14, 202519.3519.4118.4218.9318.933,359,200
Apr 11, 202519.0119.1818.5718.8918.894,181,700
Apr 10, 202520.7721.2018.4018.7918.7911,303,600
Apr 9, 202516.5220.4016.5020.2720.2715,248,600
Apr 8, 202518.1018.1816.3616.6616.663,814,300
Apr 7, 202515.6917.6815.4217.3217.325,248,400
Apr 4, 202517.8018.0016.5517.0917.095,015,500
Apr 3, 202517.9219.1117.7518.4118.414,998,200
Apr 2, 202518.3919.9718.3618.7618.7610,451,300
Apr 1, 202519.6320.7919.3920.2620.264,047,800
Mar 31, 202519.2519.6018.5519.5419.544,037,300
Mar 28, 202520.0020.2619.3119.8319.833,485,100
Mar 27, 202520.7121.1520.2520.3220.322,541,900
Mar 26, 202522.2022.2920.8620.9420.944,470,700
Mar 25, 202522.8423.9722.1322.8722.8712,852,700
Mar 24, 202520.7221.0720.5821.0121.013,460,300
Mar 21, 202519.8120.3519.6220.2520.252,478,600
Mar 20, 202520.3620.7119.9220.0320.032,646,000
Mar 19, 202520.2922.2120.2920.5920.596,040,000
Mar 18, 202520.3920.4019.8920.0920.091,838,400
Mar 17, 202520.1920.8320.1620.5620.562,408,000
Mar 14, 202519.5720.4119.5220.2120.212,548,200
Mar 13, 202520.5120.6019.1319.1719.173,143,700
Mar 12, 202520.1220.5819.8220.0720.073,331,900
Mar 11, 202519.8219.9718.5919.5719.574,291,400
Mar 10, 202521.7621.9219.7219.9219.924,451,800
Mar 7, 202521.9022.6021.6322.5022.502,541,900
Mar 6, 202522.3222.6621.6021.9821.982,754,400
Mar 5, 202522.3622.8122.1422.7022.702,906,400
Mar 4, 202522.3023.0821.5022.2722.274,831,000
Mar 3, 202524.7324.9823.1223.2223.223,640,000
Feb 28, 202523.4024.2523.1624.1024.103,538,100
Feb 27, 202524.7024.8823.6123.8023.802,780,300
Feb 26, 202523.9125.3523.8724.5224.524,142,600
Feb 25, 202525.0625.6023.2423.8123.817,044,900
Feb 24, 202526.8026.9425.2425.7325.734,570,600
Feb 21, 202528.1528.7026.9526.9926.994,585,600
Feb 20, 202528.2028.2726.9127.8427.844,848,600
Feb 19, 202529.4029.7528.2228.2528.254,369,200
Feb 18, 202530.1030.2928.8429.2329.236,194,200
Feb 14, 202530.7130.9230.0330.3930.393,246,300
Feb 13, 202530.4030.9930.2430.6730.673,387,200
Feb 12, 202530.0030.6829.7530.4330.432,378,800
Feb 11, 202530.9531.2130.1830.3430.343,082,400
Feb 10, 202531.1231.3630.5531.2131.212,795,600
Feb 7, 202532.3032.3830.9231.1931.194,504,300
Feb 6, 202530.2532.6030.0232.3832.389,794,700
Feb 5, 202530.1730.9329.9930.3530.353,415,000
Feb 4, 202530.7831.3430.5230.6230.623,608,900
Feb 3, 202530.0231.2030.0030.8230.824,626,600
Jan 31, 202531.6331.9931.1631.8631.864,759,900
Jan 30, 202532.0632.3030.6731.6031.605,718,700
Jan 29, 202533.6134.0031.6532.0732.0723,865,900
Jan 28, 202529.9430.5429.3230.0430.045,080,800
Jan 27, 202531.4031.8329.1529.5329.5310,412,800
Jan 24, 202533.9334.6432.5832.7132.718,499,900
Jan 23, 202533.0834.5532.8033.5533.558,491,300
Jan 22, 202534.5435.5033.5033.6133.6111,446,200
Jan 21, 202537.5937.7434.4235.5935.5926,443,000
Jan 17, 202541.7243.4639.5740.0340.0330,112,700
Jan 16, 202542.3542.8540.0141.0041.0019,959,000
Jan 15, 202540.6242.2539.4540.8340.8314,919,900
Jan 14, 202539.3341.6538.2139.3539.3525,678,800
Jan 13, 202534.9243.3134.7642.9142.9146,067,900
Jan 10, 202534.0935.8333.6535.3135.316,216,600
Jan 8, 202534.6834.8733.5634.5434.545,525,900
Jan 7, 202536.2136.9834.8035.2235.225,504,700
Jan 6, 202535.1036.7035.0836.1736.178,425,600
Jan 3, 202533.9135.2033.5634.6234.626,150,400
Jan 2, 202534.3435.1433.3334.0234.025,166,600
Dec 31, 202434.2035.4934.0334.1034.106,363,700
Dec 30, 202434.9735.0033.4134.1234.126,165,400
Dec 27, 202436.9437.0835.8536.0836.086,447,900
Dec 26, 202435.5837.3035.5837.0337.037,292,100
Dec 24, 202435.2236.1535.0735.7935.793,411,000
Dec 23, 202434.4535.6333.7035.2335.235,889,500
Dec 20, 202434.1135.1932.7534.7134.7115,300,700
Dec 19, 202435.5036.6434.9235.4135.418,413,000
Dec 18, 202437.8138.6534.3835.3235.3213,130,300
Dec 17, 202438.4738.8337.0238.0138.019,099,900
Dec 16, 202437.0438.6636.7438.5038.5015,342,100
Dec 13, 202436.3037.3536.0736.5936.5910,797,300
Dec 12, 202436.0437.6135.2836.2036.2015,814,900
Dec 11, 202434.0036.2933.5736.2336.2311,198,200
Dec 10, 202435.2436.0932.7134.1634.1610,737,800
Dec 9, 202435.0336.1834.6235.3435.3411,152,800
Dec 6, 202433.8035.1533.4034.7434.7410,089,700
Dec 5, 202436.2936.7633.6633.7433.7417,205,300
Dec 4, 202433.8535.8533.2135.2635.2618,193,200
Dec 3, 202432.0534.4432.0033.6633.6617,745,500
Dec 2, 202431.8633.0331.0832.4932.4915,469,200
Nov 29, 202430.3032.3630.1731.6031.6010,954,800
Nov 27, 202430.5430.9929.8930.4430.448,228,600
Nov 26, 202430.1431.6430.1130.5130.519,089,300
Nov 25, 202430.7731.2529.8330.7530.7512,332,000
Nov 22, 202431.0031.5830.4330.7730.7716,105,700
Nov 21, 202430.0431.8828.7630.4930.4920,050,100
Nov 20, 202430.5431.4530.0030.1030.1013,727,800
Nov 19, 202430.0030.8329.1029.8729.8723,415,700
Nov 18, 202427.9233.7726.5632.7832.7841,652,100
Nov 15, 202426.9128.8826.8128.1028.1019,285,000
Nov 14, 202429.7329.7826.3626.9926.9924,953,200
Nov 13, 202430.9731.2228.8028.9328.9320,820,400
Nov 12, 202431.7232.0030.0030.4730.4728,510,800
Nov 11, 202433.4534.4031.6233.4133.4153,614,700
Nov 8, 202428.1733.0326.7031.9131.91103,635,400
Nov 7, 202430.9431.9627.6127.6927.6980,926,800
Nov 6, 202444.4645.7734.1335.9635.96176,214,200
Nov 5, 202437.5240.7431.4533.9433.94169,088,200
Nov 4, 202430.3435.7628.8834.3434.34120,921,600
Nov 1, 202433.1235.6830.0330.5630.5675,601,100
Oct 31, 202441.9243.8633.4135.3435.3498,041,900
Oct 30, 202447.5349.8738.9640.0340.03119,386,100
Oct 29, 202453.7554.6843.5251.5151.51167,348,300
Oct 28, 202442.1747.6841.2547.3647.36110,354,400
Oct 25, 202435.2439.4535.0738.9538.9556,483,600
Oct 24, 202434.6736.3533.0834.9534.9542,145,600
Oct 23, 202435.4736.7734.5335.9135.9153,444,000
Oct 22, 202432.0834.5831.3234.3934.3955,305,500
Oct 21, 202429.9931.6529.3231.3031.3036,692,600
Oct 18, 202429.2730.9429.1829.5829.5827,085,500
Oct 17, 202431.0231.1828.5129.9029.9034,816,500
Oct 16, 202428.9531.5027.3031.2631.2657,721,000
Oct 15, 202432.1933.8525.1127.0627.0699,366,100
Oct 14, 202425.2630.4725.2529.9529.9559,222,400
Oct 11, 202425.9127.2424.4725.2825.2848,240,900
Oct 10, 202420.7324.5020.6924.1224.1244,719,200
Oct 9, 202420.9721.6519.6120.5720.5723,227,400
Oct 8, 202419.0522.1218.3221.8021.8047,265,200
Oct 7, 202416.8119.6816.7518.3918.3931,127,400
Oct 4, 202416.0716.7515.7416.5016.509,954,600
Oct 3, 202415.5516.5615.5316.1716.179,714,500
Oct 2, 202415.9216.3315.0715.8115.8111,536,300
Oct 1, 202417.2317.2815.6116.1616.1622,764,900
Sep 30, 202415.0416.3014.8716.0716.0717,891,200
Sep 27, 202413.9115.3613.8114.7514.7519,624,900
Sep 26, 202413.5814.3113.2013.9813.9814,625,900
Sep 25, 202413.4414.4813.0014.1314.1325,603,200
Sep 24, 202412.2313.0111.7512.7912.7921,770,500
Sep 23, 202413.6513.7412.1212.1512.1519,516,700
Sep 20, 202414.0014.3913.5013.5513.5521,995,200
Sep 19, 202415.1015.3714.5614.7014.7014,347,500
Sep 18, 202416.0516.1515.4115.6215.628,404,200
Sep 17, 202417.0017.0916.1016.1416.147,448,900
Sep 16, 202418.3518.4517.0617.2817.289,320,800
Sep 13, 202416.1220.8616.0617.9717.9725,254,300
Sep 12, 202416.2916.3415.4616.0816.087,071,200
Sep 11, 202415.7716.8015.3016.6816.6817,106,600
Sep 10, 202418.4820.1017.7818.6318.6318,892,000
Sep 9, 202417.6719.0617.6418.0418.0410,855,300
Sep 6, 202417.2717.8716.8217.1017.105,933,100
Sep 5, 202417.0017.7516.7017.4017.405,963,400
Sep 4, 202417.9018.2316.9516.9816.985,420,900
Sep 3, 202419.5419.6017.7218.0818.085,656,800
Aug 30, 202419.9320.2019.3319.5019.504,180,700
Aug 29, 202420.3821.0919.7419.8419.844,333,700
Aug 28, 202420.6120.7319.3820.1020.105,135,400
Aug 27, 202421.7521.7520.9120.9920.994,251,300
Aug 26, 202423.0023.1521.6621.7221.724,592,700
Aug 23, 202422.8823.5722.2522.8122.817,426,600
Aug 22, 202424.9325.0822.6722.7022.706,360,000
Aug 21, 202421.5024.8321.4224.2024.2012,677,900
Aug 20, 202422.2022.3921.3321.4221.423,980,000
Aug 19, 202423.1023.1222.1822.2422.244,975,200
Aug 16, 202423.7223.9423.0323.0623.064,226,200
Aug 15, 202424.0625.0523.4323.5723.574,547,300
Aug 14, 202423.8024.1923.3323.9723.972,125,300
Aug 13, 202424.0124.7023.2123.9823.986,243,800
Aug 12, 202425.4227.1824.2024.8824.886,237,200
Aug 9, 202426.5026.5025.9626.2126.211,820,200
Aug 8, 202425.7226.6625.1026.3426.342,556,200
Aug 7, 202427.0027.1625.2025.7225.723,016,500
Aug 6, 202427.0027.6626.6327.1127.112,772,100
Aug 5, 202425.5027.8825.4026.9826.983,706,000
Aug 2, 202426.2829.4625.8829.2129.216,989,900
Aug 1, 202428.7029.0626.9027.2027.203,530,800
Jul 31, 202428.7129.2928.5528.7428.742,493,700
Jul 30, 202429.8630.2528.4228.7828.783,457,700
Jul 29, 202430.9931.0329.6230.1530.153,468,300
Jul 26, 202430.8831.4530.2631.4531.452,370,400
Jul 25, 202430.0331.5829.7531.0531.054,205,600
Jul 24, 202432.0032.3430.3730.6230.625,027,200
Jul 23, 202433.6834.0032.4432.9132.914,897,000
Jul 22, 202435.2835.7733.2534.7034.707,244,900
Jul 19, 202437.0037.2034.1134.9934.998,051,500
Jul 18, 202436.7737.6335.5537.3837.388,268,300
Jul 17, 202436.4839.2035.8136.4436.4411,750,600
Jul 16, 202436.4338.7235.9036.8936.8917,631,000
Jul 15, 202446.2046.2738.0640.5840.5880,789,400
Jul 12, 202430.5231.5530.1130.8930.894,469,700
Jul 11, 202429.1430.3128.9829.8629.864,056,500
Jul 10, 202430.0130.3828.4328.8028.804,619,600
Jul 9, 202430.7931.4229.6329.9029.904,031,000
Jul 8, 202429.1131.3728.9930.3230.325,948,100
Jul 5, 202430.4930.5928.7029.1729.176,633,600
Jul 3, 202431.1532.9031.1031.1031.104,163,000
Jul 2, 202432.2333.0831.3231.7331.734,925,600
Jul 1, 202433.3034.5831.0033.0833.089,556,600
Jun 28, 202439.7839.9431.5532.7532.7529,139,800
Jun 27, 202438.8740.5436.1636.7336.7312,583,500
Jun 26, 202434.9039.4233.7039.2539.2512,898,100
Jun 25, 202436.7237.6033.2036.3736.3717,264,400
Jun 24, 202429.7136.0928.6833.5233.5223,046,000
Jun 21, 202427.3128.2124.8327.6627.6615,308,100
Jun 20, 202428.7629.3726.1326.7526.7513,930,000
Jun 18, 202434.0234.9830.0331.3131.3110,014,000
Jun 17, 202436.6837.0034.5134.7234.724,235,700
Jun 14, 202438.8440.0336.6137.0537.053,151,600
Jun 13, 202441.0041.6639.0339.9339.932,521,600
Jun 12, 202439.9141.2439.7040.9340.932,083,400
Jun 11, 202441.6042.4938.5139.3139.313,697,700
Jun 10, 202444.7546.6941.0642.0942.095,431,700
Jun 7, 202445.4046.0044.4744.5944.591,913,000
Jun 6, 202446.1047.2045.4946.0246.021,460,400
Jun 5, 202445.7447.0044.8846.7546.752,116,300
Jun 4, 202446.8146.9944.7045.4945.492,659,800
Jun 3, 202449.1450.6246.5046.7446.742,580,800
May 31, 202453.9253.9247.2049.0949.095,953,900
May 30, 202451.5052.7550.6751.8451.842,607,100
May 29, 202449.0252.1848.0851.1251.123,166,900
May 28, 202445.9950.4545.3149.9349.933,148,500
May 24, 202444.0046.0744.0045.8145.812,016,900
May 23, 202445.2946.1443.7743.9143.911,292,000
May 22, 202443.5146.2442.0344.5944.592,506,000
May 21, 202448.1848.3942.2144.1944.193,942,700
May 20, 202450.5150.5547.8448.3848.382,817,700
May 17, 202451.4852.5848.5850.9250.922,595,900
May 16, 202453.0053.8051.6252.1552.151,942,000
May 15, 202454.0454.6051.4452.5152.513,180,500
May 14, 202453.0055.2052.8153.4053.404,031,300
May 13, 202453.3456.5551.2051.6551.656,446,700
May 10, 202453.6456.5250.6150.9950.996,575,000
May 9, 202449.5655.2548.3054.3954.397,667,300
May 8, 202447.6350.2547.0549.2649.264,001,200
May 7, 202448.9949.7246.6147.6747.673,134,300

Related Tickers

SNAP Snap Inc.
8.36
-2.22%
 
RDDT Reddit, Inc.
109.99
-5.45%
 
META Meta Platforms, Inc.
587.31
-2.00%
 
GOOG Alphabet Inc.
165.20
-0.51%
 
SPOT Spotify Technology S.A.
632.85
-0.75%
 
GOOGL Alphabet Inc.
163.23
-0.60%
 
RUM Rumble Inc.
7.62
-2.06%
 
NBIS Nebius Group N.V.
25.04
+5.21%
 
BIDU Baidu, Inc.
91.23
+1.07%
 
PINS Pinterest, Inc.
26.99
-1.78%