Trident Digital Tech Holdings Ltd - American Depository Shares (TDTH)

Historical Prices For Trident Digital Tech Holdings Ltd - American Depository Shares (TDTH)

Date Range:

2025-06-18 - 2025-09-18

Date	Open	High	Low	Close	Volume	Adjusted Close
9/17/2025	0.92	0.93	0.85	0.89	363,591	0.89
9/16/2025	0.97	0.98	0.90	0.92	374,480	0.92
9/15/2025	1.04	1.07	0.91	0.95	731,796	0.95
9/12/2025	1.08	1.08	1.01	1.05	491,152	1.05
9/11/2025	1.16	1.16	0.96	1.07	1,988,422	1.07
9/10/2025	1.06	1.24	1.06	1.15	2,439,888	1.15
9/09/2025	0.94	1.10	0.91	0.98	2,300,516	0.98
9/08/2025	0.77	0.90	0.77	0.88	1,168,802	0.88
9/05/2025	0.67	0.76	0.63	0.76	364,075	0.76
9/04/2025	0.69	0.69	0.60	0.65	238,437	0.65
9/03/2025	0.69	0.71	0.64	0.66	207,363	0.66
9/02/2025	0.72	0.74	0.67	0.69	390,634	0.69
8/29/2025	0.72	0.75	0.71	0.73	294,633	0.73
8/28/2025	0.75	0.78	0.71	0.73	407,521	0.73
8/27/2025	0.73	0.80	0.70	0.72	520,015	0.72
8/26/2025	0.70	0.74	0.69	0.70	363,753	0.70
8/25/2025	0.80	0.80	0.67	0.71	1,416,290	0.71
8/22/2025	0.87	0.88	0.77	0.79	1,225,752	0.79
8/21/2025	0.93	0.93	0.82	0.85	795,094	0.85
8/20/2025	0.88	0.92	0.86	0.92	452,724	0.92
8/19/2025	0.90	0.92	0.85	0.88	452,819	0.88
8/18/2025	0.97	0.97	0.87	0.87	989,176	0.87
8/15/2025	0.97	0.97	0.89	0.96	543,175	0.96
8/14/2025	0.98	0.98	0.89	0.95	955,747	0.95
8/13/2025	0.86	0.98	0.86	0.97	1,415,093	0.97
8/12/2025	0.92	0.97	0.74	0.82	1,572,480	0.82
8/11/2025	1.14	1.18	0.88	0.90	1,838,461	0.90
8/08/2025	1.40	1.41	1.08	1.09	2,407,781	1.09
8/07/2025	1.25	1.36	1.11	1.20	1,330,938	1.20
8/06/2025	1.17	1.27	1.12	1.22	656,079	1.22
8/05/2025	1.26	1.35	1.11	1.16	905,047	1.16
8/04/2025	1.30	1.35	1.26	1.29	686,757	1.29
8/01/2025	1.46	1.56	1.22	1.28	1,078,183	1.28
7/31/2025	1.41	1.62	1.39	1.47	1,136,714	1.47
7/30/2025	1.36	1.45	1.29	1.40	882,293	1.40
7/29/2025	1.49	1.52	1.22	1.35	1,718,995	1.35
7/28/2025	1.28	1.48	1.26	1.45	2,017,012	1.45
7/25/2025	1.35	1.54	1.19	1.34	2,801,541	1.34
7/24/2025	1.33	1.73	1.12	1.35	7,827,147	1.35
7/23/2025	1.95	2.05	1.33	1.81	6,948,891	1.81
7/22/2025	2.23	2.68	1.86	2.24	14,201,391	2.24
7/21/2025	1.66	2.10	1.66	2.00	13,981,131	2.00
7/18/2025	1.22	1.70	1.18	1.43	25,164,245	1.43
7/17/2025	1.05	1.11	0.88	1.05	12,610,671	1.05
7/16/2025	0.75	0.87	0.73	0.87	39,891,693	0.87
7/15/2025	0.44	0.77	0.42	0.72	26,601,873	0.72
7/14/2025	0.42	0.50	0.41	0.46	8,408,411	0.46
7/11/2025	0.43	0.59	0.36	0.38	24,133,032	0.38
7/10/2025	0.32	0.41	0.32	0.40	5,175,221	0.40
7/09/2025	0.28	0.38	0.26	0.34	13,319,192	0.34
7/08/2025	0.25	0.28	0.25	0.27	963,413	0.27
7/07/2025	0.28	0.28	0.25	0.26	1,320,316	0.26
7/03/2025	0.26	0.28	0.25	0.27	2,540,336	0.27
7/02/2025	0.23	0.27	0.23	0.26	2,946,806	0.26
7/01/2025	0.25	0.25	0.23	0.24	2,109,984	0.24
6/30/2025	0.22	0.25	0.21	0.24	5,464,141	0.24
6/27/2025	0.23	0.23	0.21	0.21	1,436,425	0.21
6/26/2025	0.23	0.24	0.22	0.22	1,267,985	0.22
6/25/2025	0.24	0.25	0.22	0.23	2,310,511	0.23
6/24/2025	0.22	0.24	0.22	0.24	2,418,941	0.24
6/23/2025	0.22	0.24	0.21	0.21	3,018,290	0.21
6/20/2025	0.24	0.26	0.24	0.24	2,427,857	0.24
6/18/2025	0.26	0.27	0.24	0.25	3,386,518	0.25