-
5 DAY PERFORMANCE
+21.64% -
1 MONTH PERFORMANCE
+10.99% -
3 MONTH PERFORMANCE
+47.62% -
6 MONTH PERFORMANCE
-35.53%
Trump Media & Technology Group Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $27.92 | $32.78 (17.41%) | $33.77 | $26.56 | 39.44 M | $6.58 B |
| 11/15/2024 | $26.91 | $28.10 (4.42%) | $28.88 | $26.81 | 19.28 M | $5.64 B |
| 11/14/2024 | $29.73 | $26.99 (-9.22%) | $29.78 | $26.36 | 24.95 M | $5.42 B |
| 11/13/2024 | $30.97 | $28.93 (-6.59%) | $31.22 | $28.80 | 20.82 M | $5.81 B |
| 11/12/2024 | $31.72 | $30.47 (-3.94%) | $32.00 | $30.00 | 28.51 M | $6.12 B |
| 11/11/2024 | $33.45 | $33.41 (-0.12%) | $34.40 | $31.62 | 53.61 M | $6.71 B |
| 11/08/2024 | $28.17 | $31.91 (13.28%) | $33.03 | $26.70 | 103.64 M | $6.41 B |
| 11/07/2024 | $30.94 | $27.70 (-10.47%) | $31.96 | $27.61 | 80.93 M | $5.56 B |
| 11/06/2024 | $44.46 | $35.96 (-19.12%) | $45.77 | $34.13 | 176.21 M | $7.22 B |
| 11/05/2024 | $37.52 | $33.94 (-9.54%) | $40.74 | $31.45 | 169.09 M | $6.82 B |
| 11/04/2024 | $30.34 | $34.34 (13.18%) | $35.76 | $28.88 | 120.92 M | $6.90 B |
| 11/01/2024 | $33.12 | $30.56 (-7.73%) | $35.68 | $30.03 | 75.60 M | $5.10 B |
| 10/31/2024 | $41.92 | $35.34 (-15.7%) | $43.86 | $33.41 | 98.04 M | $5.89 B |
| 10/30/2024 | $47.53 | $40.03 (-15.78%) | $49.87 | $38.96 | 119.39 M | $6.67 B |
| 10/29/2024 | $53.75 | $51.51 (-4.17%) | $54.68 | $43.52 | 167.35 M | $8.59 B |
| 10/28/2024 | $42.17 | $47.36 (12.31%) | $47.68 | $41.25 | 110.35 M | $7.90 B |
| 10/25/2024 | $35.24 | $38.95 (10.53%) | $39.45 | $35.07 | 56.48 M | $6.49 B |
| 10/24/2024 | $34.67 | $34.95 (0.81%) | $36.35 | $33.09 | 42.15 M | $5.83 B |
| 10/23/2024 | $35.47 | $35.91 (1.24%) | $36.77 | $34.53 | 53.44 M | $5.99 B |
| 10/22/2024 | $32.08 | $34.39 (7.2%) | $34.58 | $31.32 | 55.31 M | $5.73 B |
| 10/21/2024 | $29.99 | $31.30 (4.37%) | $31.65 | $29.32 | 36.69 M | $5.22 B |
| 10/18/2024 | $29.27 | $29.58 (1.06%) | $30.94 | $29.18 | 27.09 M | $4.93 B |
| 10/17/2024 | $31.02 | $29.90 (-3.61%) | $31.18 | $28.51 | 34.82 M | $4.99 B |
| 10/16/2024 | $28.95 | $31.26 (7.98%) | $31.51 | $27.30 | 57.72 M | $5.21 B |
| 10/15/2024 | $32.19 | $27.06 (-15.94%) | $33.85 | $25.11 | 99.37 M | $4.51 B |
| 10/14/2024 | $25.26 | $29.95 (18.57%) | $30.47 | $25.25 | 59.22 M | $4.99 B |
| 10/11/2024 | $25.91 | $25.28 (-2.43%) | $27.24 | $24.47 | 48.24 M | $4.21 B |
| 10/10/2024 | $20.73 | $24.12 (16.35%) | $24.50 | $20.69 | 44.72 M | $4.02 B |
| 10/09/2024 | $20.97 | $20.57 (-1.91%) | $21.65 | $19.61 | 23.23 M | $3.43 B |
| 10/08/2024 | $19.05 | $21.80 (14.44%) | $22.12 | $18.32 | 47.27 M | $3.63 B |
| 10/07/2024 | $16.81 | $18.39 (9.4%) | $19.68 | $16.75 | 31.13 M | $3.07 B |
| 10/04/2024 | $16.07 | $16.50 (2.68%) | $16.75 | $15.74 | 9.99 M | $2.75 B |
| 10/03/2024 | $15.55 | $16.17 (3.99%) | $16.56 | $15.53 | 9.71 M | $2.70 B |
| 10/02/2024 | $15.92 | $15.81 (-0.69%) | $16.33 | $15.07 | 11.54 M | $2.64 B |
| 10/01/2024 | $17.23 | $16.16 (-6.21%) | $17.28 | $15.61 | 22.76 M | $2.69 B |
| 09/30/2024 | $15.04 | $16.07 (6.85%) | $16.30 | $14.87 | 18.30 M | $2.68 B |
| 09/27/2024 | $13.91 | $14.75 (6.04%) | $15.36 | $13.81 | 19.62 M | $2.46 B |
| 09/26/2024 | $13.58 | $13.98 (2.95%) | $14.31 | $13.20 | 14.63 M | $2.33 B |
| 09/25/2024 | $13.44 | $14.13 (5.13%) | $14.48 | $13.00 | 25.60 M | $2.36 B |
| 09/24/2024 | $12.23 | $12.79 (4.58%) | $13.01 | $11.75 | 21.77 M | $2.13 B |
| 09/23/2024 | $13.65 | $12.15 (-10.99%) | $13.74 | $12.12 | 19.52 M | $2.03 B |
| 09/20/2024 | $14.00 | $13.55 (-3.21%) | $14.39 | $13.50 | 22.00 M | $2.26 B |
| 09/19/2024 | $15.10 | $14.70 (-2.65%) | $15.37 | $14.56 | 14.35 M | $2.45 B |
| 09/18/2024 | $16.05 | $15.62 (-2.68%) | $16.15 | $15.41 | 8.40 M | $2.60 B |
| 09/17/2024 | $17.00 | $16.14 (-5.06%) | $17.09 | $16.10 | 7.45 M | $2.69 B |
| 09/16/2024 | $18.35 | $17.28 (-5.83%) | $18.45 | $17.06 | 9.32 M | $2.88 B |
| 09/13/2024 | $16.12 | $17.97 (11.48%) | $20.86 | $16.06 | 25.25 M | $3.00 B |
| 09/12/2024 | $16.29 | $16.08 (-1.29%) | $16.34 | $15.46 | 7.07 M | $2.68 B |
| 09/11/2024 | $15.77 | $16.68 (5.77%) | $16.80 | $15.30 | 17.11 M | $2.78 B |
| 09/10/2024 | $18.48 | $18.63 (0.81%) | $20.10 | $17.78 | 18.89 M | $3.11 B |
| 09/09/2024 | $17.67 | $18.04 (2.09%) | $19.06 | $17.64 | 10.86 M | $3.01 B |
| 09/06/2024 | $17.27 | $17.10 (-0.98%) | $17.87 | $16.82 | 5.93 M | $2.85 B |
| 09/05/2024 | $17.00 | $17.40 (2.35%) | $17.75 | $16.70 | 5.96 M | $2.90 B |
| 09/04/2024 | $17.90 | $16.98 (-5.14%) | $18.23 | $16.95 | 5.42 M | $2.83 B |
| 09/03/2024 | $19.54 | $18.08 (-7.47%) | $19.61 | $17.72 | 5.66 M | $3.01 B |
| 08/30/2024 | $19.93 | $19.50 (-2.16%) | $20.20 | $19.33 | 4.18 M | $3.25 B |
| 08/29/2024 | $20.38 | $19.84 (-2.65%) | $21.09 | $19.74 | 4.33 M | $3.31 B |
| 08/28/2024 | $20.61 | $20.10 (-2.47%) | $20.73 | $19.38 | 5.14 M | $3.35 B |
| 08/27/2024 | $21.75 | $20.99 (-3.49%) | $21.75 | $20.91 | 4.25 M | $3.50 B |
| 08/26/2024 | $23.00 | $21.72 (-5.57%) | $23.15 | $21.66 | 4.59 M | $3.62 B |
| 08/23/2024 | $22.88 | $22.81 (-0.31%) | $23.57 | $22.25 | 7.43 M | $3.80 B |
| 08/22/2024 | $24.93 | $22.70 (-8.95%) | $25.08 | $22.67 | 6.36 M | $3.78 B |
| 08/21/2024 | $21.50 | $24.20 (12.56%) | $24.83 | $21.42 | 12.68 M | $4.03 B |
| 08/20/2024 | $22.20 | $21.42 (-3.51%) | $22.39 | $21.33 | 3.98 M | $3.57 B |
| 08/19/2024 | $23.10 | $22.24 (-3.72%) | $23.12 | $22.18 | 4.98 M | $3.71 B |