Date	Open	High	Low	Close	Volume	Change (%)
Feb 05, 2026	0.2749	0.2888	0.1750	0.2398	25,762,320	-0.03(-12.70%)
Feb 04, 2026	0.3024	0.3100	0.2600	0.2747	613,598	-0.03(-8.46%)
Feb 03, 2026	0.3200	0.3500	0.3000	0.3001	180,479	-0.02(-6.71%)
Feb 02, 2026	0.3195	0.3900	0.3195	0.3217	325,635	+0.01(+3.77%)
Jan 30, 2026	0.3530	0.3530	0.3100	0.3100	124,093	-0.03(-8.80%)
Jan 29, 2026	0.3620	0.3680	0.3399	0.3399	289,108	-0.02(-6.18%)
Jan 28, 2026	0.3770	0.3770	0.3601	0.3623	57,961	+0.00(+0.61%)
Jan 27, 2026	0.3750	0.3784	0.3581	0.3601	142,909	+0.00(+0.03%)
Jan 26, 2026	0.3600	0.3800	0.3587	0.3600	150,913	-0.00(-0.08%)
Jan 23, 2026	0.3715	0.3972	0.3601	0.3603	169,934	-0.01(-3.07%)
Jan 22, 2026	0.3616	0.3890	0.3616	0.3717	98,919	+0.01(+2.85%)
Jan 21, 2026	0.3770	0.3999	0.3600	0.3614	75,325	+0.01(+1.98%)
Jan 20, 2026	0.4102	0.4102	0.3522	0.3544	201,561	-0.06(-13.60%)
Jan 16, 2026	0.4200	0.4252	0.4102	0.4102	97,137	-0.00(-1.16%)
Jan 15, 2026	0.4250	0.4400	0.4150	0.4150	73,149	-0.01(-1.21%)
Jan 14, 2026	0.4189	0.4500	0.4080	0.4201	190,419	+0.00(+0.82%)
Jan 13, 2026	0.4300	0.4664	0.4015	0.4167	133,784	-0.01(-1.47%)
Jan 12, 2026	0.4075	0.4680	0.4050	0.4229	324,079	+0.00(+0.67%)
Jan 09, 2026	0.4400	0.4729	0.4201	0.4201	182,031	-0.01(-2.44%)
Jan 08, 2026	0.4706	0.4999	0.4300	0.4306	264,499	-0.04(-8.58%)
Jan 07, 2026	0.5504	0.5582	0.4550	0.4710	555,771	-0.07(-13.32%)
Jan 06, 2026	0.5146	0.6500	0.4550	0.5434	2,219,239	+0.07(+15.13%)
Jan 05, 2026	0.3601	0.5360	0.3600	0.4720	6,405,520	+0.12(+33.71%)
Jan 02, 2026	0.3103	0.3706	0.3103	0.3530	365,518	+0.05(+17.63%)
Dec 31, 2025	0.3120	0.3328	0.2900	0.3001	361,568	-0.01(-4.12%)
Dec 30, 2025	0.3400	0.3600	0.3100	0.3130	287,657	+0.01(+2.96%)
Dec 29, 2025	0.3557	0.3557	0.3006	0.3040	494,885	-0.05(-14.37%)
Dec 26, 2025	0.4200	0.4200	0.3501	0.3550	61,579	-0.04(-10.13%)
Dec 24, 2025	0.3700	0.4242	0.3700	0.3950	27,555	+0.01(+3.35%)
Dec 23, 2025	0.3997	0.4200	0.3510	0.3822	74,239	-0.02(-4.47%)
Dec 22, 2025	0.4013	0.4200	0.4000	0.4001	115,890	+0.01(+2.93%)
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	116,426	-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%)

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