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
18th Jul 2025 (Fri) 1.22 1.69 1.18 1.43 1,851,045
17th Jul 2025 (Thu) 1.10 1.10 0.89 1.05 1,108,805
16th Jul 2025 (Wed) 0.75 1.35 0.7322 0.869 630,110
15th Jul 2025 (Tue) 0.4281 0.77 0.424 0.725 1,749,386
14th Jul 2025 (Mon) 0.4183 0.495 0.411 0.4559 584,890
11th Jul 2025 (Fri) 0.4295 0.59 0.3608 0.3825 1,471,352
10th Jul 2025 (Thu) 0.3212 0.4148 0.3203 0.399 393,104
9th Jul 2025 (Wed) 0.29 0.38 0.263 0.3414 807,910
8th Jul 2025 (Tue) 0.255 0.27 0.255 0.2687 62,567
7th Jul 2025 (Mon) 0.2612 0.2612 0.25 0.26 45,711
4th Jul 2025 (Fri) 0.255 0.2796 0.255 0.2689 322,064
3rd Jul 2025 (Thu) 0.255 0.2796 0.255 0.2689 322,064
2nd Jul 2025 (Wed) 0.2301 0.2709 0.2301 0.2599 205,027
1st Jul 2025 (Tue) 0.239 0.2445 0.234 0.2369 190,859
30th Jun 2025 (Mon) 0.224 0.2495 0.2201 0.2421 331,886
27th Jun 2025 (Fri) 0.2253 0.2253 0.2107 0.215 175,747
26th Jun 2025 (Thu) 0.2333 0.2333 0.2175 0.2248 41,470
25th Jun 2025 (Wed) 0.232 0.245 0.2238 0.233 135,399
24th Jun 2025 (Tue) 0.227 0.24 0.223 0.2373 208,489
23rd Jun 2025 (Mon) 0.2301 0.235 0.2114 0.2142 365,234
20th Jun 2025 (Fri) 0.2427 0.255 0.2368 0.2383 317,177
19th Jun 2025 (Thu) 0.2524 0.268 0.24 0.2488 407,607
18th Jun 2025 (Wed) 0.2524 0.268 0.24 0.2488 407,607
17th Jun 2025 (Tue) 0.2867 0.32 0.259 0.2798 10,676,779
16th Jun 2025 (Mon) 0.2559 0.35 0.2144 0.2445 4,960,277
13th Jun 2025 (Fri) 0.2086 0.227 0.2009 0.211 502,125
12th Jun 2025 (Thu) 0.3946 0.3989 0.1721 0.2232 6,304,745
11th Jun 2025 (Wed) 0.323 0.337 0.323 0.3202 16,989
10th Jun 2025 (Tue) 0.34 0.34 0.32 0.326 13,398
9th Jun 2025 (Mon) 0.3476 0.35 0.34 0.342 12,721
6th Jun 2025 (Fri) 0.3504 0.36 0.3281 0.3355 23,310
5th Jun 2025 (Thu) 0.37 0.3789 0.3543 0.3557 7,071
4th Jun 2025 (Wed) 0.375 0.382 0.3601 0.362 70,093
3rd Jun 2025 (Tue) 0.358 0.3755 0.35 0.3749 89,797
2nd Jun 2025 (Mon) 0.34 0.4227 0.335 0.333 528,189
30th May 2025 (Fri) 0.318 0.332 0.315 0.332 163,568
29th May 2025 (Thu) 0.294 0.325 0.294 0.308 189,945
28th May 2025 (Wed) 0.277 0.294 0.2731 0.29 47,930
27th May 2025 (Tue) 0.262 0.2957 0.262 0.2851 233,870
26th May 2025 (Mon) 0.2522 0.2522 0.2522 0.2522 0
24th May 2025 (Sat) 0.2365 0.2587 0.2354 0.2522 200,141
23rd May 2025 (Fri) 0.2365 0.2587 0.2354 0.2501 200,141
22nd May 2025 (Thu) 0.2329 0.2329 0.2312 0.2312 19,564
21st May 2025 (Wed) 0.2374 0.2375 0.222 0.222 45,638
20th May 2025 (Tue) 0.2302 0.2355 0.2301 0.2355 29,698
19th May 2025 (Mon) 0.234 0.248 0.23 0.2389 106,193
FTSE 100 Latest
Value8,992.12
Change19.48