Trump Media & Technology Group Corp. - Common Stock (DJT)

Historical Prices For Trump Media & Technology Group Corp. - Common Stock (DJT)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	17.92	19.11	17.75	18.41	4,982,497	18.41
4/02/2025	18.39	19.97	18.36	18.76	10,428,598	18.76
4/01/2025	19.63	20.79	19.39	20.26	4,042,490	20.26
3/31/2025	19.25	19.60	18.55	19.54	4,042,016	19.54
3/28/2025	20.00	20.27	19.31	19.83	3,485,111	19.83
3/27/2025	20.71	21.15	20.25	20.32	2,539,973	20.32
3/26/2025	22.20	22.29	20.86	20.94	4,490,862	20.94
3/25/2025	22.84	23.97	22.13	22.87	12,847,769	22.87
3/24/2025	20.72	21.07	20.58	21.01	3,333,291	21.01
3/21/2025	19.81	20.35	19.62	20.25	2,478,589	20.25
3/20/2025	20.36	20.71	19.92	20.03	2,642,860	20.03
3/19/2025	20.29	22.21	20.29	20.59	6,027,873	20.59
3/18/2025	20.39	20.40	19.89	20.09	1,835,159	20.09
3/17/2025	20.19	20.83	20.16	20.56	2,406,022	20.56
3/14/2025	19.57	20.41	19.52	20.21	2,548,242	20.21
3/13/2025	20.51	20.60	19.13	19.17	3,134,500	19.17
3/12/2025	20.12	20.58	19.82	20.07	3,327,096	20.07
3/11/2025	19.82	19.97	18.59	19.57	4,288,489	19.57
3/10/2025	21.76	21.92	19.71	19.92	4,425,060	19.92
3/07/2025	21.90	22.60	21.63	22.50	2,541,896	22.50
3/06/2025	22.32	22.66	21.60	21.98	2,733,114	21.98
3/05/2025	22.36	22.81	22.14	22.70	2,892,447	22.70
3/04/2025	22.30	23.08	21.50	22.27	4,810,893	22.27
3/03/2025	24.73	24.98	23.12	23.22	3,618,296	23.22
2/28/2025	23.40	24.25	23.16	24.10	3,538,138	24.10
2/27/2025	24.70	24.88	23.61	23.80	2,769,802	23.80
2/26/2025	23.91	25.35	23.87	24.52	4,145,856	24.52
2/25/2025	25.05	25.60	23.24	23.81	7,026,863	23.81
2/24/2025	26.80	26.94	25.24	25.73	4,525,976	25.73
2/21/2025	28.15	28.70	26.95	26.99	4,585,669	26.99
2/20/2025	28.20	28.27	26.91	27.84	4,833,468	27.84
2/19/2025	29.40	29.75	28.22	28.25	4,341,830	28.25
2/18/2025	30.10	30.29	28.84	29.23	6,176,356	29.23
2/14/2025	30.71	30.92	30.03	30.39	3,246,339	30.39
2/13/2025	30.40	30.99	30.24	30.67	3,376,212	30.67
2/12/2025	30.00	30.68	29.75	30.43	2,334,624	30.43
2/11/2025	30.95	31.21	30.18	30.34	3,068,202	30.34
2/10/2025	31.12	31.36	30.54	31.21	2,779,126	31.21
2/07/2025	32.30	32.38	30.92	31.19	4,504,359	31.19
2/06/2025	30.25	32.60	30.02	32.38	9,767,775	32.38
2/05/2025	30.17	30.94	29.99	30.35	3,415,502	30.35
2/04/2025	30.78	31.34	30.52	30.62	3,589,175	30.62
2/03/2025	30.02	31.20	30.00	30.82	4,663,786	30.82
1/31/2025	31.63	31.99	31.16	31.86	4,759,918	31.86
1/30/2025	32.06	32.30	30.67	31.60	5,679,809	31.60
1/29/2025	33.61	34.00	31.65	32.07	23,823,898	32.07
1/28/2025	29.94	30.54	29.32	30.04	5,065,910	30.04
1/27/2025	31.40	31.83	29.15	29.54	10,383,977	29.54
1/24/2025	33.93	34.64	32.59	32.71	8,499,975	32.71
1/23/2025	33.08	34.55	32.80	33.55	8,470,681	33.55
1/22/2025	34.54	35.50	33.50	33.61	11,373,350	33.61
1/21/2025	37.59	37.74	34.42	35.59	26,359,054	35.59
1/17/2025	41.72	43.46	39.57	40.03	30,112,813	40.03
1/16/2025	42.35	42.85	40.01	41.00	19,874,451	41.00
1/15/2025	40.62	42.25	39.45	40.83	14,780,903	40.83
1/14/2025	39.33	41.65	38.21	39.35	25,581,499	39.35
1/13/2025	34.92	43.31	34.76	42.91	45,781,010	42.91
1/10/2025	34.09	35.83	33.65	35.31	6,216,598	35.31
1/08/2025	34.68	34.87	33.56	34.54	5,525,972	34.54
1/07/2025	36.21	36.98	34.80	35.22	5,487,288	35.22
1/06/2025	35.10	36.70	35.08	36.17	8,388,060	36.17