The closing price for Trump Media & Technology (DJT) this year is $20.26, yesterday. It is down 41% for the year. The latest price is $20.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 01 2025 | $19.63 | $20.79 | $19.39 | $20.26 | 4,037,440 |
March 31 2025 | $19.25 | $19.60 | $18.55 | $19.54 | 4,020,000 |
March 28 2025 | $20.00 | $20.27 | $19.31 | $19.83 | 3,466,600 |
March 27 2025 | $20.71 | $21.15 | $20.25 | $20.32 | 2,541,900 |
March 26 2025 | $22.20 | $22.29 | $20.86 | $20.94 | 4,470,700 |
March 25 2025 | $22.85 | $23.97 | $22.13 | $22.87 | 12,852,700 |
March 24 2025 | $20.72 | $21.07 | $20.58 | $21.01 | 3,460,300 |
March 21 2025 | $19.81 | $20.35 | $19.62 | $20.25 | 2,478,600 |
March 20 2025 | $20.36 | $20.71 | $19.92 | $20.03 | 2,646,000 |
March 19 2025 | $20.29 | $22.21 | $20.29 | $20.59 | 6,040,000 |
March 18 2025 | $20.39 | $20.40 | $19.89 | $20.09 | 1,838,400 |
March 17 2025 | $20.19 | $20.83 | $20.16 | $20.56 | 2,408,000 |
March 14 2025 | $19.57 | $20.41 | $19.52 | $20.21 | 2,548,200 |
March 13 2025 | $20.51 | $20.60 | $19.13 | $19.17 | 3,143,700 |
March 12 2025 | $20.12 | $20.58 | $19.82 | $20.07 | 3,331,900 |
March 11 2025 | $19.82 | $19.97 | $18.59 | $19.57 | 4,291,400 |
March 10 2025 | $21.77 | $21.92 | $19.72 | $19.92 | 4,451,800 |
March 07 2025 | $21.90 | $22.60 | $21.63 | $22.50 | 2,541,900 |
March 06 2025 | $22.32 | $22.66 | $21.60 | $21.98 | 2,754,400 |
March 05 2025 | $22.36 | $22.81 | $22.14 | $22.70 | 2,906,400 |
March 04 2025 | $22.30 | $23.08 | $21.50 | $22.27 | 4,831,000 |
March 03 2025 | $24.73 | $24.98 | $23.12 | $23.22 | 3,640,000 |
February 28 2025 | $23.40 | $24.25 | $23.16 | $24.10 | 3,538,100 |
February 27 2025 | $24.70 | $24.88 | $23.61 | $23.80 | 2,780,300 |
February 26 2025 | $23.91 | $25.35 | $23.87 | $24.52 | 4,142,600 |
Daily pricing data for Trump Media & Technology dates back to 9/30/2021, and may be incomplete.
