Trump Media & Technology Group Corp. (DJT) Historical Stock Data
11.36 ↓0.43 (-3.65%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DJT is down -0.94% a day on average. There have been 12 days where Trump Media & Technology Group Corp. closed green and 18 days where DJT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 11.73 | 11.36 | ↓$0.37 (-3.11%) | 11.31 | 11.82 | 5.88M |
| 2025-12-04 | 11.47 | 11.79 | ↑$0.32 (2.79%) | 11.33 | 11.87 | 4.29M |
| 2025-12-03 | 11.25 | 11.51 | ↑$0.26 (2.31%) | 11.03 | 11.56 | 4.19M |
| 2025-12-02 | 11.07 | 11.19 | ↑$0.12 (1.08%) | 10.90 | 11.25 | 3.41M |
| 2025-12-01 | 11.23 | 10.95 | ↓$0.28 (-2.49%) | 10.80 | 11.24 | 3.71M |
| 2025-11-28 | 11.19 | 11.54 | ↑$0.35 (3.13%) | 11.19 | 11.77 | 4.44M |
| 2025-11-26 | 10.77 | 11.07 | ↑$0.30 (2.79%) | 10.71 | 11.18 | 3.83M |
| 2025-11-25 | 10.55 | 10.74 | ↑$0.20 (1.85%) | 10.40 | 10.78 | 3.06M |
| 2025-11-24 | 10.46 | 10.59 | ↑$0.13 (1.24%) | 10.36 | 10.66 | 3.98M |
| 2025-11-21 | 10.35 | 10.33 | ↓$0.02 (-0.19%) | 10.18 | 10.67 | 4.84M |
| 2025-11-20 | 10.53 | 10.35 | ↓$0.18 (-1.71%) | 10.22 | 11.06 | 6.61M |
| 2025-11-19 | 10.77 | 10.29 | ↓$0.48 (-4.46%) | 10.27 | 10.78 | 7.13M |
| 2025-11-18 | 10.70 | 10.77 | ↑$0.07 (0.70%) | 10.32 | 10.91 | 7.90M |
| 2025-11-17 | 11.01 | 10.85 | ↓$0.16 (-1.45%) | 10.47 | 11.22 | 9.92M |
| 2025-11-14 | 11.57 | 11.07 | ↓$0.50 (-4.32%) | 11.01 | 11.75 | 9.90M |
| 2025-11-13 | 12.50 | 12.03 | ↓$0.47 (-3.76%) | 11.90 | 12.54 | 6.65M |
| 2025-11-12 | 12.91 | 12.64 | ↓$0.27 (-2.09%) | 12.49 | 13.01 | 4.31M |
| 2025-11-11 | 13.36 | 12.90 | ↓$0.46 (-3.44%) | 12.88 | 13.37 | 4.55M |
| 2025-11-10 | 13.40 | 13.43 | ↑$0.03 (0.22%) | 13.17 | 13.63 | 5.24M |
| 2025-11-07 | 13.10 | 13.10 | ↑$0.00 (0.00%) | 12.70 | 13.23 | 9M |
| 2025-11-06 | 14.04 | 13.33 | ↓$0.71 (-5.06%) | 13.30 | 14.10 | 6.91M |
| 2025-11-05 | 13.82 | 14.17 | ↑$0.35 (2.53%) | 13.81 | 14.22 | 5.06M |
| 2025-11-04 | 14.02 | 13.82 | ↓$0.20 (-1.43%) | 13.80 | 14.33 | 7.17M |
| 2025-11-03 | 15.31 | 14.52 | ↓$0.79 (-5.16%) | 14.52 | 15.33 | 6.97M |
| 2025-10-31 | 15.46 | 15.33 | ↓$0.14 (-0.87%) | 15.21 | 15.59 | 4.51M |
| 2025-10-30 | 15.79 | 15.33 | ↓$0.46 (-2.89%) | 15.32 | 15.83 | 5.91M |
| 2025-10-29 | 16.11 | 15.98 | ↓$0.13 (-0.81%) | 15.91 | 16.30 | 3.84M |
| 2025-10-28 | 16.58 | 16.16 | ↓$0.42 (-2.53%) | 16.05 | 16.63 | 10.76M |
| 2025-10-27 | 16.00 | 16.03 | ↑$0.03 (0.19%) | 15.93 | 16.17 | 4.03M |
| 2025-10-24 | 16.02 | 15.84 | ↓$0.18 (-1.12%) | 15.79 | 16.05 | 3.42M |
Create an account or log in to view more rows.
$DJT bear trap dude
$DJT I think I like this stock more everyday
$DJT It's happening!
$DJT whats the target for Friday close?
$DJT low volume today isn’t necessarily a bad thing
$DJT Going up
$DJT HODLing
and buying more when I can.
$DJT go to the bathroom
come back to green! I like it!
$DJT HODLing
and buying more when I can.
$DJT green shoots