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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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	16,791	+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%)