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
3rd Apr 2026 (Fri) 0.1892 0.1956 0.17 0.1767 37,240
2nd Apr 2026 (Thu) 0.1892 0.1956 0.17 0.1767 37,240
1st Apr 2026 (Wed) 0.1918 0.196 0.19 0.1972 22,934
31st Mar 2026 (Tue) 0.1929 0.1966 0.1822 0.1912 9,412
30th Mar 2026 (Mon) 0.2007 0.2007 0.1928 0.1926 22,377
27th Mar 2026 (Fri) 0.2105 0.2178 0.2001 0.2035 74,334
26th Mar 2026 (Thu) 0.21 0.2115 0.2091 0.2142 5,067
25th Mar 2026 (Wed) 0.2245 0.2275 0.2194 0.2186 32,761
24th Mar 2026 (Tue) 0.2218 0.2277 0.22 0.2219 16,364
23rd Mar 2026 (Mon) 0.2037 0.226 0.2037 0.2152 2,438
20th Mar 2026 (Fri) 0.2113 0.2113 0.2051 0.209 1,811
19th Mar 2026 (Thu) 0.2072 0.21 0.2058 0.2077 3,624
18th Mar 2026 (Wed) 0.2102 0.2112 0.2059 0.2074 12,682
17th Mar 2026 (Tue) 0.231 0.2318 0.2116 0.218 60,535
16th Mar 2026 (Mon) 0.2162 0.224 0.211 0.215 11,321
13th Mar 2026 (Fri) 0.22 0.222 0.2103 0.2156 6,881
12th Mar 2026 (Thu) 0.2151 0.217 0.2101 0.2143 11,936
11th Mar 2026 (Wed) 0.217 0.2291 0.2101 0.2173 1,965
10th Mar 2026 (Tue) 0.219 0.2209 0.2137 0.2169 24,765
9th Mar 2026 (Mon) 0.2151 0.22 0.2004 0.2066 8,364
6th Mar 2026 (Fri) 0.2069 0.2093 0.20 0.2008 6,915
5th Mar 2026 (Thu) 0.2101 0.2321 0.21 0.2104 7,402
4th Mar 2026 (Wed) 0.2148 0.2221 0.21 0.2103 55,724
3rd Mar 2026 (Tue) 0.213 0.2214 0.21 0.2137 4,736
2nd Mar 2026 (Mon) 0.23 0.24 0.21 0.2161 77,276
27th Feb 2026 (Fri) 0.2355 0.2533 0.2263 0.2276 9,799
26th Feb 2026 (Thu) 0.2327 0.2327 0.226 0.229 12,426
25th Feb 2026 (Wed) 0.2403 0.2446 0.2403 0.2446 0
24th Feb 2026 (Tue) 0.2403 0.2403 0.2277 0.2277 0
23rd Feb 2026 (Mon) 0.2403 0.2403 0.225 0.2277 4,761
20th Feb 2026 (Fri) 0.2363 0.2455 0.2361 0.2377 3,523
19th Feb 2026 (Thu) 0.2256 0.2396 0.2256 0.2408 13,156
18th Feb 2026 (Wed) 0.2351 0.2425 0.2308 0.238 22,426
17th Feb 2026 (Tue) 0.23 0.2375 0.2243 0.227 728
16th Feb 2026 (Mon) 0.225 0.2502 0.225 0.25 9,286
13th Feb 2026 (Fri) 0.225 0.2502 0.225 0.25 9,286
12th Feb 2026 (Thu) 0.2501 0.2501 0.2153 0.2302 10,002
11th Feb 2026 (Wed) 0.2525 0.2601 0.2433 0.253 8,988
10th Feb 2026 (Tue) 0.2551 0.264 0.2436 0.2613 18,485
9th Feb 2026 (Mon) 0.2327 0.275 0.2327 0.264 62,925
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
FTSE 100 Latest
Value10,436.29
Change71.50