Date	Open	High	Low	Close	Volume	Change (%)
Dec 19, 2025	0.3500	0.4062	0.3401	0.3887	638,117	+0.04(+11.28%)
Dec 18, 2025	0.4101	0.4210	0.3200	0.3493	655,914	-0.06(-14.83%)
Dec 17, 2025	0.4264	0.4389	0.4100	0.4101	121,146	-0.02(-3.82%)
Dec 16, 2025	0.4135	0.4550	0.4135	0.4264	102,010	-0.02(-4.99%)
Dec 15, 2025	0.5225	0.5427	0.4013	0.4488	441,079	-0.09(-17.30%)
Dec 12, 2025	0.5788	0.5788	0.5410	0.5427	68,204	-0.03(-4.56%)
Dec 11, 2025	0.6100	0.6200	0.5213	0.5686	124,952	-0.05(-7.83%)
Dec 10, 2025	0.5700	0.6283	0.5700	0.6169	53,571	+0.02(+3.20%)
Dec 09, 2025	0.5783	0.6099	0.5108	0.5978	233,153	+0.00(+0.27%)
Dec 08, 2025	0.5796	0.6000	0.5066	0.5962	116,526	-0.00(-0.38%)
Dec 05, 2025	0.5700	0.6000	0.5371	0.5985	77,681	+0.05(+8.82%)
Dec 04, 2025	0.5600	0.5588	0.5255	0.5500	78,735	-0.03(-4.53%)
Dec 03, 2025	0.5747	0.5802	0.5400	0.5761	94,807	+0.00(+0.02%)
Dec 02, 2025	0.5103	0.5770	0.5103	0.5760	103,933	+0.01(+1.05%)
Dec 01, 2025	0.5490	0.5700	0.5186	0.5700	68,886	+0.03(+5.36%)
Nov 28, 2025	0.4950	0.5600	0.4950	0.5410	119,162	+0.05(+10.41%)
Nov 26, 2025	0.4759	0.5137	0.4732	0.4900	103,495	-0.00(-0.12%)
Nov 25, 2025	0.4902	0.5100	0.4510	0.4906	146,920	+0.00(+0.08%)
Nov 24, 2025	0.5380	0.5534	0.4598	0.4902	183,082	-0.03(-5.55%)
Nov 21, 2025	0.5455	0.5455	0.4950	0.5190	300,766	-0.01(-2.19%)
Nov 20, 2025	0.5400	0.5600	0.5110	0.5306	71,921	-0.02(-3.51%)
Nov 19, 2025	0.5700	0.5690	0.5117	0.5499	59,487	+0.01(+1.27%)
Nov 18, 2025	0.5626	0.5700	0.5200	0.5430	158,822	-0.04(-6.38%)
Nov 17, 2025	0.5918	0.6100	0.5464	0.5800	132,398	-0.03(-4.93%)
Nov 14, 2025	0.5900	0.6500	0.5851	0.6101	94,540	-0.05(-8.16%)
Nov 13, 2025	0.6910	0.6950	0.6050	0.6643	118,312	-0.02(-3.49%)
Nov 12, 2025	0.6700	0.6970	0.6538	0.6883	75,353	+0.02(+2.75%)
Nov 11, 2025	0.6997	0.7000	0.6500	0.6699	78,317	-0.03(-4.30%)
Nov 10, 2025	0.5900	0.7000	0.5900	0.7000	191,987	+0.11(+18.28%)
Nov 07, 2025	0.5990	0.6000	0.5600	0.5918	102,390	+0.00(+0.36%)
Nov 06, 2025	0.6280	0.6606	0.5610	0.5897	161,471	-0.02(-3.01%)
Nov 05, 2025	0.5607	0.6364	0.5607	0.6080	118,995	+0.04(+7.76%)
Nov 04, 2025	0.6500	0.6600	0.5602	0.5642	304,210	-0.15(-20.51%)
Nov 03, 2025	0.7300	0.7550	0.6715	0.7098	119,215	-0.00(-0.03%)
Oct 31, 2025	0.7400	0.7400	0.7100	0.7100	205,432	-0.02(-2.94%)
Oct 30, 2025	0.7600	0.8000	0.7200	0.7315	97,321	-0.01(-1.68%)
Oct 29, 2025	0.8010	0.8010	0.7318	0.7440	107,975	-0.03(-3.56%)
Oct 28, 2025	0.8118	0.8118	0.7321	0.7715	101,256	-0.03(-3.16%)
Oct 27, 2025	0.8100	0.8100	0.7886	0.7967	90,348	-0.01(-1.36%)
Oct 24, 2025	0.7600	0.8100	0.7400	0.8077	162,705	+0.02(+2.25%)
Oct 23, 2025	0.7100	0.7899	0.7100	0.7899	189,038	+0.07(+9.03%)
Oct 22, 2025	0.7650	0.7936	0.7100	0.7245	226,452	-0.07(-8.79%)
Oct 21, 2025	0.7600	0.8196	0.7340	0.7943	252,209	+0.04(+5.91%)
Oct 20, 2025	0.8000	0.8000	0.7163	0.7500	260,958	-0.01(-1.32%)
Oct 17, 2025	0.7440	0.8400	0.7440	0.7600	264,974	-0.01(-0.65%)
Oct 16, 2025	0.8700	0.8740	0.7338	0.7650	328,239	-0.06(-6.93%)
Oct 15, 2025	0.8250	0.8722	0.8100	0.8220	200,464	-0.01(-1.30%)
Oct 14, 2025	0.7700	0.8500	0.7600	0.8328	314,343	+0.00(+0.41%)
Oct 13, 2025	0.8700	0.8900	0.8100	0.8294	416,132	-0.04(-4.33%)
Oct 10, 2025	0.9150	0.9593	0.8101	0.8669	496,183	-0.05(-5.15%)
Oct 09, 2025	0.9130	0.9476	0.8941	0.9140	421,636	-0.02(-1.71%)
Oct 08, 2025	0.9700	0.9750	0.9037	0.9299	273,846	-0.01(-1.07%)
Oct 07, 2025	0.9800	1.010	0.9250	0.9400	499,419	-0.03(-2.98%)
Oct 06, 2025	0.9100	0.9750	0.9000	0.9689	500,842	+0.05(+5.20%)
Oct 03, 2025	1.000	1.020	0.9029	0.9210	492,360	-0.07(-6.82%)
Oct 02, 2025	0.8900	0.9999	0.8900	0.9884	906,862	+0.08(+8.97%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

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

Historical Prices

Starting at $3.75/week.

Subscribe Today