Trump Media & Technology Group Corp. (DJTWW)
NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
13 sept 2023 - 13 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 sept 2024 | 10.51 | 13.99 | 10.50 | 11.58 | 11.58 | 308,267 |
| 12 sept 2024 | 11.20 | 11.20 | 10.28 | 10.54 | 10.54 | 121,653 |
| 11 sept 2024 | 10.94 | 11.88 | 10.30 | 11.19 | 11.19 | 165,492 |
| 10 sept 2024 | 12.52 | 12.95 | 11.40 | 12.55 | 12.55 | 172,130 |
| 09 sept 2024 | 11.35 | 11.91 | 10.92 | 11.50 | 11.50 | 119,130 |
| 06 sept 2024 | 10.40 | 10.96 | 10.18 | 10.67 | 10.67 | 97,662 |
| 05 sept 2024 | 10.40 | 10.90 | 10.24 | 10.47 | 10.47 | 108,444 |
| 04 sept 2024 | 11.25 | 11.25 | 10.29 | 10.40 | 10.40 | 113,210 |
| 03 sept 2024 | 13.32 | 13.32 | 11.00 | 11.14 | 11.14 | 270,220 |
| 30 ago 2024 | 13.05 | 13.32 | 12.85 | 12.90 | 12.90 | 34,532 |
| 29 ago 2024 | 13.60 | 13.75 | 12.85 | 13.03 | 13.03 | 47,854 |
| 28 ago 2024 | 14.00 | 14.00 | 12.68 | 13.21 | 13.21 | 146,878 |
| 27 ago 2024 | 13.88 | 14.50 | 13.50 | 13.86 | 13.86 | 89,660 |
| 26 ago 2024 | 15.07 | 15.48 | 14.02 | 14.06 | 14.06 | 67,612 |
| 23 ago 2024 | 15.60 | 15.70 | 14.80 | 15.06 | 15.06 | 49,631 |
| 22 ago 2024 | 16.25 | 16.49 | 15.00 | 15.29 | 15.29 | 115,007 |
| 21 ago 2024 | 13.80 | 16.00 | 13.80 | 15.48 | 15.48 | 153,582 |
| 20 ago 2024 | 14.56 | 14.98 | 13.25 | 13.80 | 13.80 | 120,946 |
| 19 ago 2024 | 15.05 | 15.05 | 14.50 | 14.60 | 14.60 | 77,763 |
| 16 ago 2024 | 15.53 | 15.54 | 14.97 | 15.09 | 15.09 | 48,454 |
| 15 ago 2024 | 15.51 | 15.95 | 15.05 | 15.09 | 15.09 | 50,530 |
| 14 ago 2024 | 15.36 | 15.59 | 14.95 | 15.20 | 15.20 | 47,877 |
| 13 ago 2024 | 15.34 | 15.82 | 14.81 | 15.15 | 15.15 | 66,395 |
| 12 ago 2024 | 16.02 | 17.10 | 15.33 | 16.05 | 16.05 | 105,284 |
| 09 ago 2024 | 17.25 | 17.25 | 16.33 | 16.64 | 16.64 | 56,433 |
| 08 ago 2024 | 16.50 | 17.00 | 16.20 | 16.75 | 16.75 | 48,626 |
| 07 ago 2024 | 16.77 | 17.67 | 16.22 | 16.54 | 16.54 | 55,884 |
| 06 ago 2024 | 17.89 | 17.89 | 16.91 | 17.02 | 17.02 | 57,123 |
| 05 ago 2024 | 15.60 | 17.25 | 15.55 | 16.83 | 16.83 | 185,723 |
| 02 ago 2024 | 17.50 | 19.24 | 16.92 | 19.00 | 19.00 | 92,702 |
| 01 ago 2024 | 18.92 | 18.94 | 17.65 | 17.90 | 17.90 | 123,726 |
| 31 jul 2024 | 19.16 | 19.37 | 18.50 | 19.13 | 19.13 | 60,730 |
| 30 jul 2024 | 19.44 | 19.80 | 18.76 | 18.90 | 18.90 | 161,803 |
| 29 jul 2024 | 20.25 | 20.25 | 19.13 | 20.00 | 20.00 | 114,876 |
| 26 jul 2024 | 20.12 | 20.99 | 19.50 | 20.63 | 20.63 | 81,268 |
| 25 jul 2024 | 18.90 | 20.99 | 18.77 | 20.28 | 20.28 | 105,641 |
| 24 jul 2024 | 20.67 | 21.00 | 19.35 | 19.70 | 19.70 | 135,545 |
| 23 jul 2024 | 22.20 | 22.83 | 21.25 | 21.50 | 21.50 | 108,666 |
| 22 jul 2024 | 24.40 | 24.40 | 22.20 | 23.34 | 23.34 | 165,987 |
| 19 jul 2024 | 26.11 | 26.11 | 22.81 | 23.75 | 23.75 | 185,057 |
| 18 jul 2024 | 25.54 | 26.07 | 24.23 | 25.91 | 25.91 | 196,015 |
| 17 jul 2024 | 24.95 | 27.50 | 24.44 | 24.89 | 24.89 | 288,908 |
| 16 jul 2024 | 24.90 | 27.19 | 24.27 | 25.30 | 25.30 | 399,825 |
| 15 jul 2024 | 34.50 | 34.50 | 26.48 | 29.05 | 29.05 | 2,340,618 |
| 12 jul 2024 | 19.75 | 20.05 | 19.15 | 19.57 | 19.57 | 139,737 |
| 11 jul 2024 | 18.39 | 19.65 | 18.23 | 19.11 | 19.11 | 102,886 |
| 10 jul 2024 | 19.21 | 19.71 | 17.90 | 18.31 | 18.31 | 138,553 |
| 09 jul 2024 | 20.30 | 20.32 | 19.01 | 19.12 | 19.12 | 101,561 |
| 08 jul 2024 | 18.90 | 20.21 | 18.53 | 19.41 | 19.41 | 170,910 |
| 05 jul 2024 | 19.80 | 19.80 | 18.20 | 18.23 | 18.23 | 225,754 |
| 03 jul 2024 | 19.80 | 21.41 | 19.68 | 19.85 | 19.85 | 105,239 |
| 02 jul 2024 | 20.88 | 21.55 | 19.90 | 20.26 | 20.26 | 164,693 |
| 01 jul 2024 | 21.76 | 22.93 | 19.45 | 21.42 | 21.42 | 770,579 |
| 28 jun 2024 | 28.29 | 28.30 | 19.91 | 21.30 | 21.30 | 1,972,723 |
| 27 jun 2024 | 27.62 | 28.88 | 24.57 | 25.21 | 25.21 | 836,092 |
| 26 jun 2024 | 23.10 | 27.75 | 22.20 | 27.62 | 27.62 | 640,411 |
| 25 jun 2024 | 25.00 | 26.00 | 21.72 | 24.73 | 24.73 | 740,295 |
| 24 jun 2024 | 17.85 | 24.48 | 17.25 | 21.77 | 21.77 | 1,326,309 |
| 21 jun 2024 | 15.68 | 16.47 | 13.16 | 15.99 | 15.99 | 747,671 |
| 20 jun 2024 | 17.00 | 18.39 | 15.00 | 15.02 | 15.02 | 931,635 |
| 18 jun 2024 | 22.22 | 23.15 | 19.42 | 20.64 | 20.64 | 585,935 |
| 17 jun 2024 | 24.25 | 25.47 | 23.01 | 23.01 | 23.01 | 421,679 |
| 14 jun 2024 | 25.63 | 25.70 | 23.56 | 24.69 | 24.69 | 329,472 |
| 13 jun 2024 | 27.11 | 27.75 | 25.29 | 26.30 | 26.30 | 290,504 |
| 12 jun 2024 | 25.25 | 26.98 | 24.36 | 26.98 | 26.98 | 242,083 |
| 11 jun 2024 | 26.66 | 27.95 | 23.78 | 23.98 | 23.98 | 218,533 |
| 10 jun 2024 | 28.07 | 30.47 | 26.50 | 26.94 | 26.94 | 595,594 |
| 07 jun 2024 | 27.27 | 28.73 | 27.27 | 28.50 | 28.50 | 165,888 |
| 06 jun 2024 | 27.04 | 28.50 | 27.04 | 28.50 | 28.50 | 159,165 |
| 05 jun 2024 | 27.05 | 28.15 | 26.26 | 28.05 | 28.05 | 323,818 |
| 04 jun 2024 | 25.96 | 27.15 | 25.19 | 26.35 | 26.35 | 207,500 |
| 03 jun 2024 | 26.70 | 28.23 | 26.12 | 26.39 | 26.39 | 117,523 |
| 31 may 2024 | 28.05 | 29.00 | 25.82 | 26.90 | 26.90 | 329,622 |
| 30 may 2024 | 28.66 | 29.80 | 28.50 | 29.51 | 29.51 | 197,751 |
| 29 may 2024 | 28.29 | 29.49 | 27.06 | 29.38 | 29.38 | 298,897 |
| 28 may 2024 | 25.33 | 28.70 | 25.00 | 28.59 | 28.59 | 277,421 |
| 24 may 2024 | 23.06 | 25.30 | 23.06 | 25.18 | 25.18 | 105,404 |
| 23 may 2024 | 23.42 | 24.40 | 23.04 | 23.20 | 23.20 | 74,696 |
| 22 may 2024 | 21.80 | 24.06 | 20.52 | 23.17 | 23.17 | 136,988 |
| 21 may 2024 | 25.35 | 25.35 | 21.85 | 22.52 | 22.52 | 224,690 |
| 20 may 2024 | 25.95 | 26.10 | 25.00 | 25.44 | 25.44 | 124,481 |
| 17 may 2024 | 26.15 | 26.17 | 24.67 | 25.61 | 25.61 | 136,142 |
| 16 may 2024 | 25.50 | 26.54 | 25.33 | 26.35 | 26.35 | 167,005 |
| 15 may 2024 | 26.49 | 26.49 | 24.50 | 25.57 | 25.57 | 125,073 |
| 14 may 2024 | 24.73 | 26.48 | 24.73 | 26.20 | 26.20 | 247,582 |
| 13 may 2024 | 22.56 | 24.96 | 22.51 | 23.90 | 23.90 | 272,254 |
| 10 may 2024 | 21.83 | 23.68 | 21.50 | 22.30 | 22.30 | 267,307 |
| 09 may 2024 | 19.36 | 22.75 | 19.11 | 22.32 | 22.32 | 334,038 |
| 08 may 2024 | 18.65 | 19.73 | 18.31 | 19.35 | 19.35 | 334,858 |
| 07 may 2024 | 18.40 | 19.00 | 18.18 | 18.50 | 18.50 | 148,601 |
| 06 may 2024 | 18.31 | 19.50 | 18.25 | 18.98 | 18.98 | 231,375 |
| 03 may 2024 | 18.95 | 19.56 | 17.99 | 19.40 | 19.40 | 196,494 |
| 02 may 2024 | 18.45 | 19.93 | 18.05 | 19.49 | 19.49 | 180,981 |
| 01 may 2024 | 20.65 | 20.65 | 16.22 | 18.42 | 18.42 | 335,508 |
| 30 abr 2024 | 20.50 | 20.98 | 19.21 | 19.78 | 19.78 | 330,760 |
| 29 abr 2024 | 19.48 | 20.34 | 18.56 | 20.00 | 20.00 | 306,316 |
| 26 abr 2024 | 17.99 | 20.43 | 17.50 | 18.91 | 18.91 | 336,955 |
| 25 abr 2024 | 16.93 | 18.20 | 16.93 | 18.00 | 18.00 | 166,071 |
| 24 abr 2024 | 13.75 | 17.35 | 13.71 | 16.58 | 16.58 | 404,303 |
| 23 abr 2024 | 17.28 | 17.28 | 14.17 | 14.70 | 14.70 | 248,322 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.