-
5 DAY PERFORMANCE
+34.93% -
1 MONTH PERFORMANCE
-27.48% -
3 MONTH PERFORMANCE
-55.02% -
6 MONTH PERFORMANCE
-65.04%
Trump Media & Technology Group Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $8.75 | $9.50 (8.57%) | $9.98 | $8.74 | 3.75 M | $2.46 B |
| 09/26/2024 | $9.00 | $8.60 (-4.44%) | $9.30 | $8.60 | 758,930 | $2.33 B |
| 09/25/2024 | $8.67 | $8.99 (3.69%) | $10.03 | $8.35 | 778,231 | $2.36 B |
| 09/24/2024 | $7.35 | $7.94 (8.03%) | $7.96 | $6.53 | 1.61 M | $2.13 B |
| 09/23/2024 | $8.80 | $7.10 (-19.32%) | $9.30 | $7.03 | 1.05 M | $2.03 B |
| 09/20/2024 | $8.32 | $8.57 (3%) | $8.91 | $8.12 | 794,884 | $2.26 B |
| 09/19/2024 | $9.20 | $8.86 (-3.7%) | $9.20 | $8.61 | 247,999 | $2.45 B |
| 09/18/2024 | $10.23 | $9.26 (-9.48%) | $10.55 | $8.81 | 1.24 M | $2.60 B |
| 09/17/2024 | $10.76 | $10.64 (-1.12%) | $10.98 | $10.22 | 302,405 | $2.69 B |
| 09/16/2024 | $12.22 | $11.26 (-7.86%) | $12.40 | $11.11 | 226,527 | $2.88 B |
| 09/13/2024 | $10.51 | $11.58 (10.18%) | $13.99 | $10.50 | 308,635 | $3.00 B |
| 09/12/2024 | $11.20 | $10.76 (-3.93%) | $11.20 | $10.28 | 123,391 | $2.68 B |
| 09/11/2024 | $10.94 | $11.20 (2.38%) | $11.88 | $10.30 | 165,492 | $2.78 B |
| 09/10/2024 | $12.52 | $12.55 (0.24%) | $12.95 | $11.40 | 172,130 | $3.11 B |
| 09/09/2024 | $11.35 | $11.50 (1.32%) | $11.91 | $10.92 | 119,130 | $3.01 B |
| 09/06/2024 | $10.40 | $10.67 (2.6%) | $10.96 | $10.18 | 97,662 | $2.85 B |
| 09/05/2024 | $10.40 | $10.47 (0.67%) | $10.90 | $10.24 | 108,444 | $2.90 B |
| 09/04/2024 | $11.25 | $10.40 (-7.56%) | $11.25 | $10.29 | 113,210 | $2.83 B |
| 09/03/2024 | $13.32 | $11.14 (-16.37%) | $13.32 | $11.00 | 270,220 | $3.01 B |
| 08/30/2024 | $13.05 | $12.90 (-1.15%) | $13.32 | $12.85 | 34,532 | $3.25 B |
| 08/29/2024 | $13.60 | $13.04 (-4.12%) | $13.75 | $12.85 | 47,854 | $3.31 B |
| 08/28/2024 | $14.00 | $13.21 (-5.64%) | $14.00 | $12.68 | 146,878 | $3.35 B |
| 08/27/2024 | $13.88 | $13.86 (-0.14%) | $14.50 | $13.50 | 89,660 | $3.50 B |
| 08/26/2024 | $15.07 | $14.06 (-6.7%) | $15.48 | $14.02 | 68,871 | $3.62 B |
| 08/23/2024 | $15.60 | $15.06 (-3.46%) | $15.70 | $14.80 | 49,631 | $3.80 B |
| 08/22/2024 | $16.25 | $15.29 (-5.91%) | $16.49 | $15.00 | 115,007 | $3.78 B |
| 08/21/2024 | $13.80 | $15.49 (12.25%) | $16.00 | $13.80 | 153,582 | $4.03 B |
| 08/20/2024 | $14.56 | $13.80 (-5.22%) | $14.98 | $13.25 | 120,946 | $3.57 B |
| 08/19/2024 | $15.05 | $14.60 (-2.99%) | $15.05 | $14.50 | 77,763 | $3.71 B |
| 08/16/2024 | $15.53 | $15.09 (-2.83%) | $15.54 | $14.97 | 48,454 | $3.84 B |
| 08/15/2024 | $15.51 | $15.09 (-2.71%) | $15.95 | $15.05 | 50,530 | $3.93 B |
| 08/14/2024 | $15.36 | $15.20 (-1.04%) | $15.59 | $14.95 | 47,877 | $4.00 B |
| 08/13/2024 | $15.34 | $15.15 (-1.24%) | $15.82 | $14.81 | 66,395 | $4.00 B |
| 08/12/2024 | $16.02 | $16.05 (0.19%) | $17.10 | $15.33 | 105,284 | $4.15 B |
| 08/09/2024 | $17.25 | $16.64 (-3.54%) | $17.25 | $16.33 | 56,433 | $4.37 B |
| 08/08/2024 | $16.50 | $16.75 (1.52%) | $17.00 | $16.20 | 48,626 | $4.39 B |
| 08/07/2024 | $16.77 | $16.54 (-1.37%) | $17.67 | $16.22 | 55,884 | $2.33 B |
| 08/06/2024 | $17.89 | $17.02 (-4.86%) | $17.89 | $16.91 | 57,123 | $2.46 B |
| 08/05/2024 | $15.60 | $16.83 (7.88%) | $17.25 | $15.55 | 185,723 | $2.45 B |
| 08/02/2024 | $17.50 | $19.00 (8.57%) | $19.24 | $16.92 | 92,702 | $2.65 B |
| 08/01/2024 | $18.92 | $17.90 (-5.39%) | $18.94 | $17.65 | 123,726 | $2.47 B |
| 07/31/2024 | $19.16 | $19.13 (-0.16%) | $19.37 | $18.50 | 60,730 | $2.61 B |
| 07/30/2024 | $19.44 | $18.90 (-2.78%) | $19.80 | $18.76 | 161,803 | $2.61 B |
| 07/29/2024 | $20.25 | $20.00 (-1.23%) | $20.25 | $19.13 | 114,876 | $2.74 B |
| 07/26/2024 | $20.12 | $20.63 (2.53%) | $20.99 | $19.50 | 81,268 | $2.85 B |
| 07/25/2024 | $18.90 | $20.28 (7.3%) | $20.99 | $18.77 | 105,641 | $2.82 B |
| 07/24/2024 | $20.67 | $19.70 (-4.69%) | $21.00 | $19.35 | 135,545 | $2.78 B |
| 07/23/2024 | $22.20 | $21.50 (-3.15%) | $22.83 | $21.25 | 108,666 | $2.99 B |
| 07/22/2024 | $24.40 | $23.34 (-4.34%) | $24.40 | $22.20 | 165,987 | $3.15 B |
| 07/19/2024 | $26.11 | $23.75 (-9.04%) | $26.11 | $22.81 | 185,057 | $3.18 B |
| 07/18/2024 | $25.54 | $25.91 (1.45%) | $26.07 | $24.23 | 196,015 | $3.39 B |
| 07/17/2024 | $24.95 | $24.89 (-0.24%) | $27.50 | $24.44 | 288,908 | $3.31 B |
| 07/16/2024 | $24.90 | $25.30 (1.61%) | $27.19 | $24.27 | 399,825 | $3.35 B |
| 07/15/2024 | $34.50 | $29.05 (-15.8%) | $34.50 | $26.48 | 2.34 M | $3.68 B |
| 07/12/2024 | $19.75 | $19.57 (-0.91%) | $20.05 | $19.15 | 139,737 | $2.80 B |
| 07/11/2024 | $18.39 | $19.11 (3.92%) | $19.65 | $18.23 | 102,886 | $2.71 B |
| 07/10/2024 | $19.21 | $18.31 (-4.69%) | $19.71 | $17.90 | 138,553 | $2.61 B |
| 07/09/2024 | $20.30 | $19.12 (-5.81%) | $20.32 | $19.01 | 101,561 | $2.71 B |
| 07/08/2024 | $18.90 | $19.41 (2.7%) | $20.21 | $18.53 | 170,910 | $2.75 B |
| 07/05/2024 | $19.80 | $18.23 (-7.93%) | $19.80 | $18.20 | 225,754 | $2.65 B |
| 07/03/2024 | $19.80 | $19.85 (0.25%) | $21.41 | $19.68 | 105,239 | $2.82 B |
| 07/02/2024 | $20.88 | $20.26 (-2.97%) | $21.55 | $19.90 | 164,693 | $2.88 B |
| 07/01/2024 | $21.76 | $21.42 (-1.56%) | $22.93 | $19.45 | 770,579 | $3.00 B |
| 06/28/2024 | $28.29 | $21.30 (-24.71%) | $28.30 | $19.91 | 1.97 M | $2.97 B |