DJT - Trump Media & Technology Group Corp.
10.95
0.310 2.831%
Share volume: 3,130,216
Last Updated: 03-04-2026
Computer Software/Services – Computer Programming And Data Processing:
-0.16%
PREVIOUS CLOSE
CHG
CHG%
$10.64
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $10.79 | $10.79 | $11.11 | $11.11 | $10.75 | $10.75 | $10.95 | $10.95 | 3,130,216 | $3,130,216.00 |
| 03-03-2026 | $10.76 | $10.76 | $10.85 | $10.85 | $10.23 | $10.23 | $10.64 | $10.64 | 3,448,310 | $3,422,506.00 |
| 03-02-2026 | $10.23 | $10.23 | $11.43 | $11.43 | $10.20 | $10.20 | $11.08 | $11.08 | 5,605,121 | $5,605,121.00 |
| 02-27-2026 | $10.95 | $10.95 | $11.06 | $11.06 | $10.55 | $10.55 | $10.71 | $10.71 | 2,823,754 | $2,823,754.00 |
| 02-26-2026 | $10.78 | $10.78 | $11.00 | $11.00 | $10.69 | $10.69 | $10.96 | $10.96 | 2,409,029 | $2,409,029.00 |
| 02-25-2026 | $10.70 | $10.70 | $10.96 | $10.96 | $10.52 | $10.52 | $10.89 | $10.89 | 2,698,574 | $2,698,574.00 |
| 02-24-2026 | $9.96 | $9.96 | $10.70 | $10.70 | $9.89 | $9.89 | $10.63 | $10.63 | 3,171,465 | $3,171,465.00 |
| 02-23-2026 | $10.01 | $10.01 | $10.14 | $10.14 | $9.90 | $9.90 | $9.96 | $9.96 | 3,109,481 | $3,109,481.00 |
| 02-20-2026 | $10.49 | $10.49 | $10.71 | $10.71 | $10.07 | $10.07 | $10.11 | $10.11 | 3,149,553 | $3,149,553.00 |
| 02-19-2026 | $10.39 | $10.39 | $10.62 | $10.62 | $10.25 | $10.25 | $10.57 | $10.57 | 2,343,437 | $2,343,437.00 |