Trump Media & Technology Group Corp. - Common Stock (DJT)
36.20 0.00 (0.00%)
Trump Media & Technology Group Corp. is a media and technology company that focuses on developing and promoting social media platforms and digital content aimed at an audience that supports conservative viewpoints. The company is primarily known for its social networking service, which seeks to provide an alternative to mainstream platforms by emphasizing free speech and user control. Through its innovative technology solutions, Trump Media & Technology Group aims to create a dedicated digital ecosystem where users can engage, share information, and communicate in a manner that aligns with their values and interests.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/12/2024 | 36.04 | 37.61 | 35.28 | 36.20 | 15,764,018 | 36.20 |
| 12/11/2024 | 34.00 | 36.29 | 33.57 | 36.23 | 11,108,205 | 36.23 |
| 12/10/2024 | 35.24 | 36.09 | 32.71 | 34.16 | 10,702,753 | 34.16 |
| 12/09/2024 | 35.03 | 36.18 | 34.62 | 35.34 | 11,099,395 | 35.34 |
| 12/06/2024 | 33.80 | 35.15 | 33.40 | 34.74 | 10,089,679 | 34.74 |
| 12/05/2024 | 36.29 | 36.76 | 33.66 | 33.74 | 17,104,281 | 33.74 |
| 12/04/2024 | 33.85 | 35.85 | 33.21 | 35.26 | 18,130,966 | 35.26 |
| 12/03/2024 | 32.05 | 34.44 | 32.00 | 33.66 | 17,695,550 | 33.66 |
| 12/02/2024 | 31.86 | 33.03 | 31.08 | 32.49 | 15,424,690 | 32.49 |
| 11/29/2024 | 30.30 | 32.36 | 30.17 | 31.60 | 10,954,842 | 31.60 |
| 11/27/2024 | 30.54 | 30.99 | 29.89 | 30.44 | 8,228,592 | 30.44 |
| 11/26/2024 | 30.14 | 31.64 | 30.11 | 30.51 | 9,059,721 | 30.51 |
| 11/25/2024 | 30.77 | 31.25 | 29.83 | 30.75 | 12,251,732 | 30.75 |
| 11/22/2024 | 31.00 | 31.58 | 30.43 | 30.77 | 16,105,750 | 30.77 |
| 11/21/2024 | 30.04 | 31.88 | 28.76 | 30.49 | 19,987,601 | 30.49 |
| 11/20/2024 | 30.54 | 31.45 | 30.00 | 30.10 | 13,670,434 | 30.10 |
| 11/19/2024 | 30.00 | 30.83 | 29.11 | 29.87 | 23,289,338 | 29.87 |
| 11/18/2024 | 27.92 | 33.77 | 26.56 | 32.78 | 41,016,414 | 32.78 |
| 11/15/2024 | 26.91 | 28.88 | 26.81 | 28.10 | 19,285,041 | 28.10 |
| 11/14/2024 | 29.73 | 29.78 | 26.36 | 26.99 | 24,818,655 | 26.99 |
| 11/13/2024 | 30.96 | 31.22 | 28.80 | 28.93 | 20,717,953 | 28.93 |
| 11/12/2024 | 31.72 | 32.00 | 30.00 | 30.47 | 28,237,572 | 30.47 |
| 11/11/2024 | 33.45 | 34.40 | 31.62 | 33.41 | 53,260,368 | 33.41 |
| 11/08/2024 | 28.17 | 33.03 | 26.70 | 31.91 | 103,636,142 | 31.91 |
| 11/07/2024 | 30.94 | 31.96 | 27.61 | 27.70 | 79,603,673 | 27.70 |
| 11/06/2024 | 44.46 | 45.77 | 34.13 | 35.95 | 174,094,548 | 35.95 |
| 11/05/2024 | 37.52 | 40.74 | 31.45 | 33.94 | 154,906,422 | 33.94 |
| 11/04/2024 | 30.34 | 35.76 | 28.88 | 34.34 | 117,461,077 | 34.34 |
| 11/01/2024 | 33.12 | 35.68 | 30.03 | 30.56 | 75,617,904 | 30.56 |
| 10/31/2024 | 41.92 | 43.86 | 33.41 | 35.34 | 97,882,433 | 35.34 |
| 10/30/2024 | 47.53 | 49.87 | 38.96 | 40.03 | 118,943,897 | 40.03 |
| 10/29/2024 | 53.75 | 54.68 | 43.52 | 51.51 | 167,026,542 | 51.51 |
| 10/28/2024 | 42.17 | 47.68 | 41.25 | 47.36 | 110,164,896 | 47.36 |
| 10/25/2024 | 35.24 | 39.45 | 35.07 | 38.95 | 56,485,755 | 38.95 |
| 10/24/2024 | 34.67 | 36.35 | 33.09 | 34.95 | 42,091,085 | 34.95 |
| 10/23/2024 | 35.47 | 36.77 | 34.53 | 35.91 | 53,292,565 | 35.91 |
| 10/22/2024 | 32.08 | 34.58 | 31.32 | 34.39 | 55,143,339 | 34.39 |
| 10/21/2024 | 29.99 | 31.65 | 29.32 | 31.30 | 36,617,938 | 31.30 |
| 10/18/2024 | 29.27 | 30.94 | 29.18 | 29.58 | 27,085,795 | 29.58 |
| 10/17/2024 | 31.02 | 31.18 | 28.51 | 29.90 | 34,711,936 | 29.90 |
| 10/16/2024 | 28.95 | 31.50 | 27.30 | 31.26 | 57,476,416 | 31.26 |
| 10/15/2024 | 32.19 | 33.85 | 25.11 | 27.06 | 99,170,539 | 27.06 |
| 10/14/2024 | 25.26 | 30.47 | 25.25 | 29.95 | 58,682,475 | 29.95 |
| 10/11/2024 | 25.91 | 27.24 | 24.47 | 25.28 | 48,241,284 | 25.28 |
| 10/10/2024 | 20.73 | 24.50 | 20.69 | 24.12 | 44,590,971 | 24.12 |
| 10/09/2024 | 20.97 | 21.65 | 19.61 | 20.57 | 23,174,823 | 20.57 |
| 10/08/2024 | 19.05 | 22.12 | 18.32 | 21.80 | 47,148,144 | 21.80 |
| 10/07/2024 | 16.81 | 19.68 | 16.75 | 18.39 | 31,075,342 | 18.39 |
| 10/04/2024 | 16.07 | 16.75 | 15.74 | 16.50 | 9,991,063 | 16.50 |
| 10/03/2024 | 15.55 | 16.56 | 15.53 | 16.17 | 9,703,065 | 16.17 |
| 10/02/2024 | 15.92 | 16.33 | 15.07 | 15.81 | 11,511,323 | 15.81 |
| 10/01/2024 | 17.23 | 17.28 | 15.61 | 16.16 | 22,737,695 | 16.16 |
| 9/30/2024 | 15.04 | 16.30 | 14.87 | 16.07 | 18,149,176 | 16.07 |
| 9/27/2024 | 13.91 | 15.36 | 13.81 | 14.75 | 19,624,897 | 14.75 |
| 9/26/2024 | 13.58 | 14.31 | 13.20 | 13.98 | 14,574,883 | 13.98 |
| 9/25/2024 | 13.44 | 14.48 | 13.00 | 14.13 | 25,551,639 | 14.13 |
| 9/24/2024 | 12.23 | 13.01 | 11.75 | 12.79 | 21,659,283 | 12.79 |
| 9/23/2024 | 13.65 | 13.74 | 12.12 | 12.15 | 19,458,129 | 12.15 |
| 9/20/2024 | 14.00 | 14.38 | 13.50 | 13.55 | 22,008,179 | 13.55 |
| 9/19/2024 | 15.10 | 15.37 | 14.56 | 14.70 | 14,269,438 | 14.70 |
| 9/18/2024 | 16.05 | 16.15 | 15.41 | 15.62 | 8,389,647 | 15.62 |
| 9/17/2024 | 17.00 | 17.09 | 16.10 | 16.14 | 7,418,833 | 16.14 |
| 9/16/2024 | 18.35 | 18.45 | 17.06 | 17.28 | 9,281,401 | 17.28 |
| 9/13/2024 | 16.12 | 20.86 | 16.06 | 17.97 | 25,254,344 | 17.97 |