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
20th May 2026 (Wed) 1.52 1.615 1.41 1.49 3,866
19th May 2026 (Tue) 1.31 1.83 1.30 1.74 35,317
18th May 2026 (Mon) 1.57 1.57 1.41 1.40 201
15th May 2026 (Fri) 1.60 1.60 1.48 1.50 650
14th May 2026 (Thu) 1.71 1.71 1.62 1.60 805
13th May 2026 (Wed) 1.61 1.61 1.46 1.61 1,175
12th May 2026 (Tue) 1.845 1.845 1.65 1.69 208
11th May 2026 (Mon) 1.87 1.87 1.72 1.74 1,949
8th May 2026 (Fri) 1.87 1.90 1.81 1.89 1,860
7th May 2026 (Thu) 1.98 1.98 1.98 1.96 1,364
6th May 2026 (Wed) 1.94 2.04 1.94 1.97 140
5th May 2026 (Tue) 2.13 2.13 1.90 1.96 5,383
4th May 2026 (Mon) 2.35 2.35 2.00 2.21 5,179
1st May 2026 (Fri) 2.16 2.50 2.16 2.45 12,911
30th Apr 2026 (Thu) 2.00 2.07 2.00 2.08 1,033
29th Apr 2026 (Wed) 2.02 2.02 1.90 1.98 224
28th Apr 2026 (Tue) 1.81 2.20 1.80 2.20 6,490
27th Apr 2026 (Mon) 1.77 1.88 1.75 1.77 4,053
24th Apr 2026 (Fri) 1.78 1.97 1.755 1.96 6,850
23rd Apr 2026 (Thu) 0.065 0.07 0.0555 0.0683 197,582
22nd Apr 2026 (Wed) 0.0655 0.08 0.0625 0.0774 7,101,737
21st Apr 2026 (Tue) 0.0813 0.0898 0.0654 0.0748 301,257
20th Apr 2026 (Mon) 0.089 0.095 0.08 0.09 171,141
17th Apr 2026 (Fri) 0.0921 0.099 0.09 0.0917 196,205
16th Apr 2026 (Thu) 0.097 0.10 0.091 0.0996 176,415
15th Apr 2026 (Wed) 0.094 0.1005 0.0917 0.10 67,554
14th Apr 2026 (Tue) 0.1075 0.1075 0.0861 0.0999 191,456
13th Apr 2026 (Mon) 0.11 0.1184 0.1012 0.106 96,576
10th Apr 2026 (Fri) 0.1153 0.1217 0.0951 0.11 591,387
9th Apr 2026 (Thu) 0.121 0.125 0.0999 0.118 869,181
8th Apr 2026 (Wed) 0.1632 0.1632 0.116 0.1299 117,085
7th Apr 2026 (Tue) 0.1717 0.18 0.155 0.1678 142,674
6th Apr 2026 (Mon) 0.18 0.1822 0.172 0.1721 36,263
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
FTSE 100 Latest
Value10,443.47
Change11.13