Trident Digital Tech Stock Price History
NASDAQ: TDTHConsumer DiscretionaryBusiness ServicesUSD
0.9494+0.0497 (+5.52%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TDTH price history at a glance
The price history for Trident Digital Tech (TDTH) on this page begins on September 9, 2024, when the stock closed at $111.00; it most recently closed at $0.9494 on October 5, 2026. The highest price in this record is $142.20, reached on September 9, 2024; the latest close is 99.3% below that peak. Over roughly 2 years the share price changed -99.1%, a -90.0% compound annual price return (excluding dividends).
In the last 12 months alone, TDTH has lost 96.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2024
- $142.20
- Date of high
- Sep 9, 2024
- Low since 2024
- $0.676
- Date of low
- Sep 28, 2026
- 52-week high
- $26.70
- 52-week low
- $0.676
- IPO year
- 2024
- Last close
- $0.9494
TDTH returns
1 week
-3.12%
1 month
-44.15%
3 months
-56.25%
6 months
-71.23%
Year to date
-89.45%
1 year
-96.54%
TDTH price return, excluding dividends.
TDTH annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 0.9494 | -91.03% |
| 2025 | 10.59 | -84.45% |
| 2024* | 68.10 | -38.65% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
TDTH daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 0.88 | 0.9595 | 0.8136 | 0.9494 | +6.66% | |
| 0.99 | 1.00 | 0.8901 | 0.8901 | -12.74% | |
| 0.9501 | 1.07 | 0.9501 | 1.02 | +4.62% | |
| 0.96 | 1.00 | 0.92 | 0.975 | +2.63% | |
| 1.00 | 1.00 | 0.85 | 0.95 | -3.06% | |
| 1.00 | 1.06 | 0.93 | 0.98 | -2.97% | |
| 1.02 | 1.07 | 1.00 | 1.01 | -1.94% | |
| 1.04 | 1.20 | 1.01 | 1.03 | -9.65% | |
| 0.89 | 1.40 | 0.676 | 1.14 | +2.70% | |
| 1.48 | 1.50 | 1.06 | 1.11 | -23.97% | |
| 1.87 | 1.87 | 1.45 | 1.46 | -23.56% | |
| 1.90 | 1.98 | 1.75 | 1.91 | +2.14% | |
| 1.75 | 1.90 | 1.75 | 1.87 | +7.78% | |
| 1.67 | 1.79 | 1.67 | 1.74 | -0.86% | |
| 1.69 | 1.79 | 1.64 | 1.75 | +2.94% | |
| 1.81 | 1.82 | 1.69 | 1.70 | -7.10% | |
| 1.56 | 1.85 | 1.56 | 1.83 | +6.40% | |
| 1.66 | 1.73 | 1.60 | 1.72 | +2.38% | |
| 1.73 | 1.74 | 1.62 | 1.68 | -2.04% | |
| 1.65 | 1.75 | 1.61 | 1.72 | +2.08% | |
| 1.60 | 1.68 | 1.51 | 1.68 | +1.82% | |
| 1.55 | 1.67 | 1.55 | 1.65 | -2.94% | |
| 1.86 | 1.92 | 1.70 | 1.70 | -8.11% | |
| 1.91 | 1.91 | 1.83 | 1.85 | -2.12% | |
| 1.80 | 1.90 | 1.80 | 1.89 | +2.72% | |
| 1.78 | 1.87 | 1.75 | 1.84 | +4.55% | |
| 1.81 | 1.86 | 1.75 | 1.76 | -2.22% | |
| 1.83 | 1.86 | 1.80 | 1.80 | -1.64% | |
| 1.89 | 1.90 | 1.80 | 1.83 | -3.43% | |
| 2.00 | 2.00 | 1.90 | 1.90 | -3.32% | |
| 2.00 | 2.05 | 1.95 | 1.96 | -2.10% | |
| 1.97 | 2.09 | 1.96 | 2.00 | -0.65% | |
| 1.88 | 2.17 | 1.88 | 2.02 | +6.05% | |
| 1.88 | 1.96 | 1.82 | 1.90 | +1.60% | |
| 1.85 | 1.98 | 1.82 | 1.87 | +1.63% | |
| 1.85 | 1.90 | 1.81 | 1.84 | -6.12% | |
| 2.00 | 2.10 | 1.80 | 1.96 | -4.39% | |
| 1.88 | 2.48 | 1.88 | 2.05 | +6.22% | |
| 1.89 | 2.11 | 1.89 | 1.93 | +2.12% | |
| 2.26 | 2.32 | 1.56 | 1.89 | -14.48% | |
| 2.16 | 2.29 | 2.15 | 2.21 | +0.91% | |
| 2.20 | 2.25 | 2.16 | 2.19 | -0.54% | |
| 2.37 | 2.37 | 2.10 | 2.20 | -7.09% | |
| 2.27 | 2.52 | 2.25 | 2.37 | +0.85% | |
| 2.34 | 2.52 | 2.33 | 2.35 | -3.69% | |
| 2.40 | 2.64 | 2.32 | 2.44 | -0.41% | |
| 2.71 | 2.74 | 2.45 | 2.45 | -3.54% | |
| 2.40 | 2.61 | 2.40 | 2.54 | +9.96% | |
| 2.28 | 2.50 | 2.28 | 2.31 | -0.86% | |
| 2.48 | 2.56 | 2.32 | 2.33 | -8.27% | |
| 2.76 | 2.76 | 2.19 | 2.54 | -7.97% | |
| 2.81 | 2.98 | 2.73 | 2.76 | -4.50% | |
| 3.01 | 3.01 | 2.75 | 2.89 | -3.99% | |
| 2.97 | 3.09 | 2.85 | 3.01 | +2.03% | |
| 2.95 | 3.15 | 2.82 | 2.95 | +1.03% | |
| 3.03 | 3.06 | 2.79 | 2.92 | -3.63% | |
| 2.78 | 3.07 | 2.78 | 3.03 | +7.83% | |
| 2.69 | 2.84 | 2.52 | 2.81 | +1.44% | |
| 2.81 | 2.99 | 2.74 | 2.77 | -2.46% | |
| 2.56 | 3.05 | 2.40 | 2.84 | +7.58% | |
| 2.98 | 2.98 | 2.30 | 2.64 | -9.90% | |
| 2.57 | 3.00 | 2.57 | 2.93 | +16.27% | |
| 2.53 | 2.64 | 2.27 | 2.52 | -4.55% | |
| 2.07 | 2.70 | 2.05 | 2.64 | +21.66% | |
| 2.34 | 2.44 | 1.98 | 2.17 | -16.22% | |
| 2.17 | 2.78 | 1.84 | 2.59 | +41.53% | |
| 2.03 | 2.12 | 1.76 | 1.83 | -28.52% | |
| 3.00 | 3.16 | 2.37 | 2.56 | +40.66% | |
| 1.50 | 2.34 | 1.46 | 1.82 | +15.92% | |
| 1.57 | 1.67 | 1.55 | 1.57 | -3.09% | |
| 1.41 | 1.63 | 1.38 | 1.62 | +10.96% | |
| 1.30 | 1.52 | 1.27 | 1.46 | +2.82% | |
| 1.41 | 1.43 | 1.31 | 1.42 | -4.70% | |
| 1.59 | 1.60 | 1.46 | 1.49 | -1.97% | |
| 1.64 | 1.65 | 1.50 | 1.52 | -2.56% | |
| 1.84 | 1.84 | 1.49 | 1.56 | -14.29% | |
| 1.92 | 2.05 | 1.76 | 1.82 | -5.21% | |
| 2.00 | 2.05 | 1.82 | 1.92 | -9.86% | |
| 1.85 | 2.25 | 1.74 | 2.13 | +18.33% | |
| 2.24 | 2.24 | 1.71 | 1.80 | -19.28% | |
| 2.41 | 2.41 | 2.20 | 2.23 | -5.11% | |
| 2.49 | 2.63 | 2.30 | 2.35 | -6.75% | |
| 2.41 | 2.61 | 2.41 | 2.52 | +4.13% | |
| 2.33 | 2.48 | 2.30 | 2.42 | +3.42% | |
| 2.30 | 2.55 | 2.30 | 2.34 | +2.63% | |
| 2.48 | 2.48 | 2.25 | 2.28 | -5.79% | |
| 2.32 | 2.49 | 2.30 | 2.42 | +2.11% | |
| 3.07 | 3.07 | 2.37 | 2.37 | -25.00% | |
| 3.27 | 3.45 | 2.75 | 3.16 | -4.53% | |
| 3.75 | 3.75 | 3.11 | 3.31 | -12.20% | |
| 2.83 | 3.94 | 2.76 | 3.77 | +38.60% | |
| 2.58 | 2.82 | 2.46 | 2.72 | +5.84% | |
| 2.99 | 3.09 | 2.51 | 2.57 | -16.01% | |
| 2.32 | 3.25 | 2.20 | 3.06 | +25.93% | |
| 2.32 | 2.78 | 2.16 | 2.43 | +18.54% | |
| 1.86 | 2.19 | 1.73 | 2.05 | +12.33% | |
| 1.44 | 1.90 | 1.44 | 1.83 | +29.43% | |
| 1.46 | 1.70 | 1.38 | 1.41 | -5.37% | |
| 1.61 | 1.73 | 1.30 | 1.49 | -14.37% | |
| 1.35 | 1.84 | 1.29 | 1.74 | +24.29% | |
| 1.75 | 1.75 | 1.40 | 1.40 | -6.67% | |
| 1.50 | 1.65 | 1.46 | 1.50 | -6.25% | |
| 1.53 | 1.72 | 1.53 | 1.60 | -0.62% | |
| 1.66 | 1.68 | 1.43 | 1.61 | -4.73% | |
| 1.73 | 1.97 | 1.63 | 1.69 | -2.87% | |
| 1.83 | 1.90 | 1.72 | 1.74 | -7.94% | |
| 1.87 | 1.95 | 1.80 | 1.89 | -3.57% | |
| 1.94 | 1.98 | 1.88 | 1.96 | -0.51% | |
| 1.94 | 2.17 | 1.92 | 1.97 | +0.51% | |
| 2.12 | 2.20 | 1.90 | 1.96 | -11.31% | |
| 2.39 | 2.39 | 1.99 | 2.21 | -9.80% | |
| 2.00 | 2.54 | 2.00 | 2.45 | +17.79% | |
| 1.92 | 2.09 | 1.92 | 2.08 | +5.05% | |
| 2.16 | 2.19 | 1.89 | 1.98 | -10.00% | |
| 1.77 | 2.20 | 1.71 | 2.20 | +24.29% | |
| 1.87 | 1.88 | 1.72 | 1.77 | -9.69% | |
| 1.99 | 2.00 | 1.73 | 1.96 | -3.92% | |
| 2.10 | 2.10 | 1.68 | 2.04 | -11.69% | |
| 1.95 | 2.40 | 1.86 | 2.31 | +2.67% | |
| 2.49 | 2.70 | 1.95 | 2.25 | -16.67% | |
| 2.61 | 2.97 | 2.40 | 2.70 | -2.17% | |
| 2.79 | 3.00 | 2.70 | 2.76 | -8.00% | |
| 3.00 | 3.06 | 2.73 | 3.00 | 0.00% | |
| 3.00 | 3.03 | 2.76 | 3.00 | 0.00% | |
| 3.18 | 3.30 | 2.58 | 3.00 | -5.66% | |
| 3.30 | 3.60 | 3.03 | 3.18 | -3.64% | |
| 3.60 | 3.66 | 2.85 | 3.30 | -6.78% | |
| 3.63 | 3.84 | 2.94 | 3.54 | -9.23% | |
| 4.80 | 4.95 | 3.48 | 3.90 | -22.62% | |
| 5.16 | 5.43 | 4.65 | 5.04 | -2.33% | |
| 5.40 | 5.46 | 5.16 | 5.16 | -2.82% | |
| 6.03 | 6.03 | 5.10 | 5.31 | -10.15% | |
| 5.70 | 6.30 | 5.64 | 5.91 | +3.14% | |
| 6.33 | 6.33 | 5.46 | 5.73 | -1.04% | |
| 6.21 | 6.42 | 5.79 | 5.79 | -5.39% | |
| 6.24 | 6.63 | 6.00 | 6.12 | -4.67% | |
| 6.60 | 6.60 | 6.27 | 6.42 | -2.28% | |
| 6.39 | 6.90 | 6.39 | 6.57 | -1.35% | |
| 6.39 | 6.84 | 6.39 | 6.66 | +3.26% | |
| 6.06 | 6.84 | 6.06 | 6.45 | +2.87% | |
| 6.39 | 6.39 | 6.15 | 6.27 | +0.48% | |
| 6.30 | 6.30 | 6.03 | 6.24 | +0.48% | |
| 6.30 | 6.72 | 6.15 | 6.21 | -5.05% | |
| 6.45 | 6.96 | 6.30 | 6.54 | +1.40% | |
| 6.78 | 6.87 | 6.30 | 6.45 | -0.46% | |
| 6.60 | 6.84 | 6.30 | 6.48 | +0.93% | |
| 6.48 | 6.60 | 6.30 | 6.42 | -1.38% | |
| 6.51 | 6.90 | 6.30 | 6.51 | 0.00% | |
| 6.60 | 6.66 | 6.30 | 6.51 | +4.83% | |
| 6.60 | 6.63 | 6.00 | 6.21 | +2.99% | |
| 6.30 | 6.36 | 6.00 | 6.03 | -4.29% | |
| 6.60 | 6.99 | 6.30 | 6.30 | 0.00% | |
| 6.75 | 6.75 | 6.30 | 6.30 | -1.87% | |
| 6.60 | 6.63 | 6.30 | 6.42 | -0.93% | |
| 6.90 | 7.29 | 6.30 | 6.48 | -5.26% | |
| 6.93 | 7.59 | 6.75 | 6.84 | -0.44% | |
| 7.50 | 7.50 | 6.78 | 6.87 | -6.53% | |
| 7.05 | 7.50 | 6.72 | 7.35 | +6.99% | |
| 6.75 | 7.29 | 6.63 | 6.87 | +0.44% | |
| 7.20 | 7.35 | 6.75 | 6.84 | -4.20% | |
| 7.44 | 7.44 | 6.96 | 7.14 | -1.24% | |
| 7.08 | 7.23 | 6.78 | 7.23 | +1.26% | |
| 6.90 | 7.38 | 6.90 | 7.14 | +4.85% | |
| 7.41 | 7.65 | 6.63 | 6.81 | -9.20% | |
| 6.84 | 7.53 | 6.75 | 7.50 | +8.70% | |
| 7.50 | 7.53 | 6.45 | 6.90 | -9.09% | |
| 7.41 | 8.10 | 7.23 | 7.59 | -3.07% | |
| 7.92 | 8.04 | 7.20 | 7.83 | -1.14% | |
| 7.02 | 8.31 | 6.90 | 7.92 | +12.34% | |
| 6.60 | 7.62 | 6.30 | 7.05 | -2.08% | |
| 8.25 | 8.67 | 5.25 | 7.20 | -12.73% | |
| 9.06 | 9.30 | 7.80 | 8.25 | -8.33% | |
| 9.60 | 10.50 | 9.00 | 9.00 | -6.83% | |
| 9.60 | 11.70 | 9.60 | 9.66 | +3.87% | |
| 10.59 | 10.59 | 9.30 | 9.30 | -8.82% | |
| 10.86 | 11.04 | 10.20 | 10.20 | -6.08% | |
| 11.31 | 11.31 | 10.80 | 10.86 | +0.56% | |
| 11.25 | 11.34 | 10.74 | 10.80 | 0.00% | |
| 10.80 | 11.40 | 10.77 | 10.80 | 0.00% | |
| 11.16 | 11.91 | 10.80 | 10.80 | -3.23% | |
| 10.86 | 11.67 | 10.86 | 11.16 | +3.05% | |
| 11.31 | 12.00 | 10.80 | 10.83 | +1.98% | |
| 12.30 | 12.30 | 10.56 | 10.62 | -13.66% | |
| 12.57 | 12.75 | 12.30 | 12.30 | -1.20% | |
| 12.75 | 13.20 | 12.45 | 12.45 | -1.19% | |
| 12.57 | 13.50 | 12.24 | 12.60 | +0.72% | |
| 12.90 | 13.98 | 12.06 | 12.51 | -1.42% | |
| 12.24 | 14.04 | 12.15 | 12.69 | +0.71% | |
| 13.20 | 14.19 | 12.60 | 12.60 | -2.55% | |
| 14.13 | 15.00 | 12.90 | 12.93 | -8.49% | |
| 16.50 | 16.74 | 13.65 | 14.13 | -13.26% | |
| 15.45 | 19.50 | 13.65 | 16.29 | +15.04% | |
| 10.80 | 16.08 | 10.80 | 14.16 | +33.71% | |
| 9.30 | 11.13 | 9.30 | 10.59 | +17.67% | |
| 9.36 | 9.99 | 8.70 | 9.00 | -4.15% | |
| 10.20 | 10.80 | 9.30 | 9.39 | +2.96% | |
| 10.68 | 10.68 | 9.03 | 9.12 | -14.37% | |
| 12.60 | 12.60 | 10.50 | 10.65 | -10.13% | |
| 11.10 | 12.72 | 11.10 | 11.85 | +3.40% | |
| 12.00 | 12.60 | 10.53 | 11.46 | -4.50% | |
| 12.03 | 12.60 | 12.00 | 12.00 | +2.83% | |
| 10.50 | 12.18 | 10.20 | 11.67 | +11.46% | |
| 12.30 | 12.63 | 9.60 | 10.47 | -14.88% | |
| 12.78 | 13.17 | 12.30 | 12.30 | -3.76% | |
| 12.42 | 13.65 | 12.42 | 12.78 | -5.12% | |
| 15.69 | 16.29 | 12.03 | 13.47 | -17.31% | |
| 17.37 | 17.37 | 16.23 | 16.29 | -4.57% | |
| 18.45 | 18.60 | 15.63 | 17.07 | -7.78% | |
| 17.10 | 18.84 | 17.10 | 18.51 | +3.18% | |
| 17.34 | 18.30 | 15.33 | 17.94 | +0.34% | |
| 17.40 | 18.00 | 15.21 | 17.88 | -0.50% | |
| 17.07 | 18.00 | 16.11 | 17.97 | +8.91% | |
| 16.77 | 16.77 | 15.78 | 16.50 | -4.51% | |
| 17.25 | 17.40 | 16.20 | 17.28 | 0.00% | |
| 15.30 | 17.31 | 15.30 | 17.28 | +1.05% | |
| 16.47 | 17.10 | 15.57 | 17.10 | +5.36% | |
| 14.85 | 16.80 | 14.85 | 16.23 | +10.41% | |
| 14.28 | 15.42 | 14.19 | 14.70 | -0.20% | |
| 14.70 | 15.30 | 13.53 | 14.73 | +0.20% | |
| 16.14 | 16.59 | 13.80 | 14.70 | -5.59% | |
| 16.38 | 16.38 | 14.85 | 15.57 | -2.26% | |
| 16.20 | 16.80 | 15.33 | 15.93 | -3.45% | |
| 17.07 | 17.07 | 15.36 | 16.50 | +1.29% | |
| 16.89 | 17.10 | 15.60 | 16.29 | -6.38% | |
| 17.76 | 18.30 | 16.38 | 17.40 | -4.92% | |
| 17.55 | 19.50 | 17.55 | 18.30 | -8.13% | |
| 20.73 | 20.85 | 18.15 | 19.92 | -3.49% | |
| 20.10 | 20.91 | 19.62 | 20.64 | +2.69% | |
| 21.00 | 21.00 | 19.50 | 20.10 | -4.29% | |
| 17.70 | 21.00 | 17.70 | 21.00 | +18.24% | |
| 17.97 | 18.00 | 16.80 | 17.76 | +0.34% | |
| 18.84 | 19.83 | 16.83 | 17.70 | -2.96% | |
| 16.83 | 19.08 | 16.83 | 18.24 | +7.80% | |
| 19.50 | 19.80 | 16.80 | 16.92 | -20.56% | |
| 21.90 | 22.65 | 20.16 | 21.30 | 0.00% | |
| 22.20 | 22.20 | 21.30 | 21.30 | -3.01% | |
| 22.95 | 24.00 | 21.60 | 21.96 | -1.61% | |
| 24.03 | 24.03 | 21.96 | 22.32 | -3.63% | |
| 24.36 | 24.36 | 21.96 | 23.16 | -3.14% | |
| 24.24 | 24.30 | 23.67 | 23.91 | -1.36% | |
| 22.80 | 24.30 | 22.20 | 24.24 | +2.28% | |
| 21.30 | 23.70 | 21.30 | 23.70 | +8.97% | |
| 22.95 | 23.82 | 21.30 | 21.75 | -8.69% | |
| 22.80 | 24.60 | 22.02 | 23.82 | +5.87% | |
| 24.00 | 24.00 | 21.48 | 22.50 | -1.32% | |
| 22.32 | 25.20 | 22.32 | 22.80 | -0.65% | |
| 26.10 | 26.22 | 22.02 | 22.95 | -6.93% | |
| 24.75 | 26.16 | 24.30 | 24.66 | -1.32% | |
| 23.10 | 25.50 | 22.80 | 24.99 | +0.48% | |
| 26.10 | 26.70 | 24.30 | 24.87 | -4.38% | |
| 27.45 | 28.77 | 24.30 | 26.01 | -5.14% | |
| 27.39 | 28.44 | 26.82 | 27.42 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TDTH chart for longer ranges.