NASDAQ : TDTH
Trident Digital Tech Holdings Ltd — Price history
Technology · Information Technology Services · Singapore
Last price 0.695 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 41.05M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Trident Digital Tech Holdings Ltd (TDTH) closed at 0.736 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.7078 | 0.7251 | 0.6701 | 0.736 | 4,521 | +5.90% |
| 2026-10-30 | 0.695 | 0.705 | 0.6601 | 0.695 | 14,817 | +0.42% |
| 2026-10-29 | 0.6452 | 0.7515 | 0.62 | 0.6921 | 154,154 | +6.64% |
| 2026-10-28 | 0.598 | 0.6529 | 0.572 | 0.649 | 1,756,895 | +8.73% |
| 2026-10-27 | 0.67 | 0.67 | 0.5592 | 0.5969 | 30,762 | -6.73% |
| 2026-10-26 | 0.672 | 0.672 | 0.6375 | 0.64 | 21,147 | -4.63% |
| 2026-10-23 | 0.705 | 0.75 | 0.671 | 0.6711 | 35,649 | -8.07% |
| 2026-10-22 | 0.735 | 0.7874 | 0.7 | 0.73 | 110,377 | -7.58% |
| 2026-10-21 | 0.7998 | 0.8899 | 0.7532 | 0.7899 | 102,430 | -4.84% |
| 2026-10-20 | 0.7065 | 0.8799 | 0.6752 | 0.8301 | 495,607 | +12.19% |
| 2026-10-19 | 0.808 | 0.8108 | 0.722 | 0.7399 | 59,949 | -8.11% |
| 2026-10-16 | 0.8 | 0.9099 | 0.8 | 0.8052 | 175,882 | -2.99% |
| 2026-10-15 | 0.859 | 0.911 | 0.83 | 0.83 | 16,974 | -2.34% |
| 2026-10-14 | 0.92 | 0.9899 | 0.8181 | 0.8499 | 81,545 | -8.20% |
| 2026-10-13 | 0.915 | 0.96 | 0.91 | 0.9258 | 17,858 | -3.57% |
| 2026-10-12 | 0.98 | 0.98 | 0.91 | 0.9601 | 14,110 | +1.12% |
| 2026-10-09 | 0.88 | 0.9599 | 0.8136 | 0.9494 | 76,342 | +6.66% |
| 2026-10-08 | 1.01 | 1.01 | 0.8901 | 0.8901 | 36,839 | -12.74% |
| 2026-10-07 | 0.9501 | 1.07 | 0.9501 | 1.02 | 22,528 | +4.61% |
| 2026-10-06 | 0.96 | 1 | 0.9202 | 0.9751 | 33,525 | +2.64% |
| 2026-10-05 | 1 | 1 | 0.85 | 0.95 | 50,509 | -3.07% |
| 2026-10-02 | 1 | 1.06 | 0.93 | 0.9801 | 59,273 | -2.96% |
| 2026-10-01 | 1.02 | 1.07 | 1 | 1.01 | 19,117 | -1.94% |
| 2026-09-30 | 1.04 | 1.2 | 1.01 | 1.03 | 105,010 | -9.65% |
| 2026-09-29 | 0.89 | 1.4 | 0.676 | 1.14 | 1,106,799 | +2.70% |
| 2026-09-28 | 1.48 | 1.496 | 1.06 | 1.11 | 225,233 | -23.97% |
| 2026-09-25 | 1.87 | 1.87 | 1.45 | 1.46 | 125,634 | -23.56% |
| 2026-09-24 | 1.9 | 1.98 | 1.75 | 1.91 | 54,705 | +2.14% |
| 2026-09-23 | 1.75 | 1.9 | 1.75 | 1.87 | 23,406 | +7.78% |
| 2026-09-22 | 1.67 | 1.79 | 1.67 | 1.735 | 18,257 | -0.86% |
| 2026-09-21 | 1.69 | 1.79 | 1.64 | 1.75 | 26,880 | +2.94% |
| 2026-09-18 | 1.81 | 1.816 | 1.69 | 1.7 | 14,999 | -7.10% |
| 2026-09-17 | 1.56 | 1.85 | 1.56 | 1.83 | 104,670 | +6.39% |
| 2026-09-16 | 1.66 | 1.726 | 1.6 | 1.72 | 7,167 | +2.38% |
| 2026-09-15 | 1.73 | 1.74 | 1.62 | 1.68 | 37,463 | -2.04% |
| 2026-09-14 | 1.65 | 1.75 | 1.61 | 1.715 | 47,877 | +2.08% |
| 2026-09-11 | 1.6 | 1.68 | 1.51 | 1.68 | 42,320 | +1.82% |
| 2026-09-10 | 1.55 | 1.665 | 1.55 | 1.65 | 76,556 | -2.94% |
| 2026-09-09 | 1.86 | 1.92 | 1.7 | 1.7 | 921,731 | -8.11% |
| 2026-09-08 | 1.91 | 1.91 | 1.83 | 1.85 | 12,414 | -2.12% |
| 2026-09-04 | 1.8 | 1.9 | 1.8 | 1.89 | 29,472 | +2.72% |
| 2026-09-03 | 1.782 | 1.866 | 1.75 | 1.84 | 39,519 | +4.55% |
| 2026-09-02 | 1.81 | 1.86 | 1.75 | 1.76 | 38,460 | -2.22% |
| 2026-09-01 | 1.83 | 1.86 | 1.8 | 1.8 | 13,942 | -1.64% |
| 2026-08-31 | 1.89 | 1.903 | 1.8 | 1.83 | 22,030 | -3.43% |
| 2026-08-28 | 1.995 | 2 | 1.895 | 1.895 | 9,525 | -3.32% |
| 2026-08-27 | 2 | 2.046 | 1.95 | 1.96 | 21,140 | -2.10% |
| 2026-08-26 | 1.967 | 2.089 | 1.96 | 2.002 | 16,013 | -0.65% |
| 2026-08-25 | 1.88 | 2.17 | 1.88 | 2.015 | 26,410 | +6.05% |
| 2026-08-24 | 1.88 | 1.96 | 1.82 | 1.9 | 17,877 | +1.60% |
| 2026-08-21 | 1.85 | 1.98 | 1.815 | 1.87 | 32,685 | +1.63% |
| 2026-08-20 | 1.85 | 1.9 | 1.81 | 1.84 | 39,084 | -6.12% |
| 2026-08-19 | 2 | 2.1 | 1.8 | 1.96 | 223,214 | -4.39% |
| 2026-08-18 | 1.88 | 2.48 | 1.88 | 2.05 | 619,953 | +6.22% |
| 2026-08-17 | 1.89 | 2.114 | 1.89 | 1.93 | 46,252 | +2.12% |
| 2026-08-14 | 2.26 | 2.32 | 1.558 | 1.89 | 595,957 | -14.48% |
| 2026-08-13 | 2.16 | 2.29 | 2.15 | 2.21 | 29,722 | +0.91% |
| 2026-08-12 | 2.2 | 2.25 | 2.16 | 2.19 | 14,548 | -0.54% |
| 2026-08-11 | 2.37 | 2.37 | 2.1 | 2.202 | 31,010 | -7.09% |
| 2026-08-10 | 2.27 | 2.52 | 2.25 | 2.37 | 14,754 | +0.85% |
| 2026-08-07 | 2.344 | 2.515 | 2.33 | 2.35 | 5,891 | -3.69% |
| 2026-08-06 | 2.4 | 2.64 | 2.32 | 2.44 | 14,226 | -0.41% |
| 2026-08-05 | 2.711 | 2.743 | 2.45 | 2.45 | 11,067 | -3.54% |
| 2026-08-04 | 2.4 | 2.61 | 2.398 | 2.54 | 17,908 | +9.96% |
| 2026-08-03 | 2.28 | 2.5 | 2.28 | 2.31 | 17,179 | -0.86% |
| 2026-07-31 | 2.48 | 2.563 | 2.32 | 2.33 | 88,787 | -8.27% |
| 2026-07-30 | 2.76 | 2.76 | 2.19 | 2.54 | 41,614 | -7.97% |
| 2026-07-29 | 2.81 | 2.98 | 2.731 | 2.76 | 27,876 | -4.50% |
| 2026-07-28 | 3.01 | 3.01 | 2.75 | 2.89 | 22,721 | -3.99% |
| 2026-07-27 | 2.97 | 3.09 | 2.845 | 3.01 | 43,360 | +2.03% |
| 2026-07-24 | 2.95 | 3.152 | 2.82 | 2.95 | 44,097 | +1.03% |
| 2026-07-23 | 3.03 | 3.06 | 2.79 | 2.92 | 44,096 | -3.63% |
| 2026-07-22 | 2.78 | 3.07 | 2.78 | 3.03 | 69,394 | +7.83% |
| 2026-07-21 | 2.69 | 2.84 | 2.521 | 2.81 | 113,938 | +1.44% |
| 2026-07-20 | 2.81 | 2.99 | 2.74 | 2.77 | 55,398 | -2.46% |
| 2026-07-17 | 2.56 | 3.05 | 2.4 | 2.84 | 135,186 | +7.58% |