Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Trident Digital (TDTH.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.2144 0.2523 0.2144 0.235 50,606
5th Feb 2026 (Thu) 0.2749 0.275 0.175 0.2398 1,795,702
4th Feb 2026 (Wed) 0.3007 0.305 0.26 0.2747 4,407
3rd Feb 2026 (Tue) 0.327 0.3311 0.30 0.3001 6,550
2nd Feb 2026 (Mon) 0.3405 0.376 0.3232 0.3217 16,092
30th Jan 2026 (Fri) 0.342 0.3479 0.3134 0.31 3,404
29th Jan 2026 (Thu) 0.362 0.362 0.34 0.3399 736
28th Jan 2026 (Wed) 0.365 0.3689 0.361 0.3601 4,534
27th Jan 2026 (Tue) 0.37 0.37 0.36 0.3601 3,878
26th Jan 2026 (Mon) 0.365 0.365 0.3588 0.36 18,461
23rd Jan 2026 (Fri) 0.385 0.3858 0.3601 0.3603 14,121
22nd Jan 2026 (Thu) 0.3701 0.3883 0.3701 0.3717 3,091
21st Jan 2026 (Wed) 0.361 0.379 0.361 0.3614 2,400
20th Jan 2026 (Tue) 0.4099 0.4099 0.3522 0.3544 13,216
19th Jan 2026 (Mon) 0.415 0.4203 0.4102 0.4102 1,122
16th Jan 2026 (Fri) 0.415 0.4203 0.4102 0.4102 1,122
15th Jan 2026 (Thu) 0.4201 0.4297 0.415 0.415 1,967
14th Jan 2026 (Wed) 0.4186 0.4484 0.4175 0.4201 3,026
13th Jan 2026 (Tue) 0.4225 0.435 0.4083 0.4229 8,966
12th Jan 2026 (Mon) 0.4065 0.4556 0.4051 0.4229 66,479
9th Jan 2026 (Fri) 0.451 0.451 0.4201 0.4201 2,858
8th Jan 2026 (Thu) 0.47 0.4781 0.4301 0.4306 13,175
7th Jan 2026 (Wed) 0.55 0.55 0.4552 0.471 33,500
6th Jan 2026 (Tue) 0.4852 0.6372 0.4825 0.5434 55,937
5th Jan 2026 (Mon) 0.3601 0.53 0.3601 0.472 79,919
2nd Jan 2026 (Fri) 0.329 0.3702 0.329 0.353 14,875
1st Jan 2026 (Thu) 0.324 0.324 0.2959 0.3001 14,342
31st Dec 2025 (Wed) 0.324 0.324 0.2959 0.3001 14,342
30th Dec 2025 (Tue) 0.3388 0.3388 0.3118 0.313 9,731
29th Dec 2025 (Mon) 0.35 0.35 0.3026 0.304 39,880
26th Dec 2025 (Fri) 0.3724 0.3874 0.3543 0.355 7,853
25th Dec 2025 (Thu) 0.39 0.40 0.39 0.395 510
24th Dec 2025 (Wed) 0.39 0.40 0.39 0.395 510
23rd Dec 2025 (Tue) 0.4001 0.41 0.38 0.3822 3,862
22nd Dec 2025 (Mon) 0.4173 0.4173 0.4046 0.4001 10,864
19th Dec 2025 (Fri) 0.3666 0.3821 0.3401 0.3887 26,129
18th Dec 2025 (Thu) 0.4196 0.4196 0.32 0.3493 23,969
17th Dec 2025 (Wed) 0.4313 0.4313 0.4101 0.4101 3,797
16th Dec 2025 (Tue) 0.455 0.455 0.4205 0.4264 6,664
15th Dec 2025 (Mon) 0.525 0.525 0.4102 0.4488 16,938
12th Dec 2025 (Fri) 0.5661 0.5661 0.542 0.5427 2,013
11th Dec 2025 (Thu) 0.5816 0.5816 0.5213 0.5686 12,854
10th Dec 2025 (Wed) 0.60 0.62 0.5888 0.6169 5
9th Dec 2025 (Tue) 0.5197 0.6099 0.5197 0.5978 10,948
8th Dec 2025 (Mon) 0.578 0.60 0.5076 0.5962 7,604
FTSE 100 Latest
Value10,369.75
Change60.53