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

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	0.76	0.81	0.74	0.81	162,705	0.81
10/23/2025	0.71	0.79	0.71	0.79	189,038	0.79
10/22/2025	0.77	0.79	0.71	0.72	226,452	0.72
10/21/2025	0.76	0.82	0.73	0.79	252,209	0.79
10/20/2025	0.80	0.80	0.72	0.75	260,958	0.75
10/17/2025	0.74	0.84	0.74	0.76	264,974	0.76
10/16/2025	0.87	0.87	0.73	0.77	328,239	0.77
10/15/2025	0.82	0.87	0.81	0.82	200,464	0.82
10/14/2025	0.77	0.85	0.76	0.83	314,343	0.83
10/13/2025	0.87	0.89	0.81	0.83	416,132	0.83
10/10/2025	0.92	0.96	0.81	0.87	496,183	0.87
10/09/2025	0.91	0.95	0.89	0.91	421,636	0.91
10/08/2025	0.97	0.97	0.90	0.93	273,846	0.93
10/07/2025	0.98	1.01	0.93	0.94	499,419	0.94
10/06/2025	0.91	0.97	0.90	0.97	500,842	0.97
10/03/2025	1.00	1.02	0.90	0.92	492,360	0.92
10/02/2025	0.89	1.00	0.89	0.99	906,862	0.99
10/01/2025	0.89	0.94	0.86	0.91	456,654	0.91
9/30/2025	0.90	0.94	0.88	0.92	240,741	0.92
9/29/2025	0.91	0.95	0.88	0.90	415,797	0.90
9/26/2025	0.98	0.98	0.88	0.92	366,059	0.92
9/25/2025	0.96	1.02	0.92	0.96	311,599	0.96
9/24/2025	0.94	0.99	0.93	0.96	238,424	0.96
9/23/2025	0.95	1.15	0.91	0.94	1,018,531	0.94
9/22/2025	0.92	0.95	0.89	0.94	377,233	0.94
9/19/2025	1.00	1.00	0.90	0.92	523,505	0.92
9/18/2025	0.93	1.05	0.93	1.00	783,037	1.00
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