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

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

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	17.16	17.23	16.66	17.08	7,830,015	17.08
8/29/2025	17.85	18.00	17.50	17.53	4,420,464	17.53
8/28/2025	18.25	18.31	17.82	17.95	4,281,022	17.95
8/27/2025	17.79	17.95	17.48	17.92	7,633,604	17.92
8/26/2025	18.61	18.97	17.79	18.12	16,243,698	18.12
8/25/2025	17.67	17.74	17.21	17.22	3,990,072	17.22
8/22/2025	17.38	17.99	17.37	17.87	5,763,641	17.87
8/21/2025	16.96	17.39	16.83	17.38	3,800,654	17.38
8/20/2025	17.22	17.33	16.64	17.06	5,838,037	17.06
8/19/2025	18.33	18.39	17.40	17.41	5,709,765	17.41
8/18/2025	18.34	18.54	17.96	18.41	4,689,836	18.41
8/15/2025	17.77	18.52	17.65	18.50	8,786,618	18.50
8/14/2025	17.57	17.70	17.36	17.62	4,684,534	17.62
8/13/2025	17.58	18.00	17.50	17.98	6,520,434	17.98
8/12/2025	17.37	17.55	17.16	17.46	4,963,585	17.46
8/11/2025	17.16	17.47	16.92	17.24	6,165,097	17.24
8/08/2025	17.51	17.59	16.89	16.99	8,483,480	16.99
8/07/2025	16.32	17.14	16.21	17.13	7,122,123	17.13
8/06/2025	16.36	16.47	15.97	16.25	6,921,070	16.25
8/05/2025	16.89	16.91	16.30	16.39	6,958,790	16.39
8/04/2025	17.06	17.23	16.85	16.89	4,735,686	16.89
8/01/2025	17.22	17.30	16.86	16.92	6,876,096	16.92
7/31/2025	17.76	18.05	17.48	17.59	5,732,342	17.59
7/30/2025	17.89	18.06	17.56	17.77	5,004,099	17.77
7/29/2025	18.65	18.70	17.80	17.81	7,351,191	17.81
7/28/2025	19.30	19.30	18.74	18.79	4,767,529	18.79
7/25/2025	18.93	19.39	18.91	19.15	5,274,278	19.15
7/24/2025	19.44	19.59	18.81	19.11	8,221,636	19.11
7/23/2025	19.99	20.17	19.04	19.59	9,141,150	19.59
7/22/2025	19.84	20.92	19.43	19.86	16,798,324	19.86
7/21/2025	20.03	20.38	19.14	19.25	25,343,407	19.25
7/18/2025	19.18	19.57	18.64	18.67	8,004,629	18.67
7/17/2025	18.97	19.26	18.67	19.16	7,462,671	19.16
7/16/2025	18.05	18.94	17.98	18.93	8,617,885	18.93
7/15/2025	18.28	18.57	17.93	17.94	5,023,725	17.94
7/14/2025	18.41	18.48	18.09	18.28	4,782,929	18.28
7/11/2025	18.81	18.97	18.31	18.52	6,214,303	18.52
7/10/2025	19.05	19.16	18.81	18.93	5,342,412	18.93
7/09/2025	19.29	19.51	18.56	19.03	6,982,412	19.03
7/08/2025	19.49	19.93	18.81	19.25	9,205,538	19.25
7/07/2025	18.81	19.70	18.45	18.73	9,287,212	18.73
7/03/2025	18.38	19.15	18.20	18.95	8,611,608	18.95
7/02/2025	17.83	18.30	17.81	18.19	5,803,097	18.19
7/01/2025	17.82	18.33	17.51	17.73	6,076,679	17.73
6/30/2025	17.50	18.11	17.50	18.04	8,668,173	18.04
6/27/2025	17.86	18.20	17.17	17.40	8,946,539	17.40
6/26/2025	17.86	17.88	17.26	17.82	8,635,509	17.82
6/25/2025	18.40	18.75	17.72	17.74	8,114,003	17.74
6/24/2025	18.34	18.67	18.10	18.21	8,899,804	18.21
6/23/2025	18.59	18.70	17.49	17.89	14,717,364	17.89
6/20/2025	18.57	18.69	17.77	17.83	10,967,008	17.83
6/18/2025	18.41	18.94	18.33	18.57	7,375,300	18.57
6/17/2025	18.82	19.06	18.43	18.51	7,537,823	18.51
6/16/2025	19.78	19.83	18.58	18.67	22,766,527	18.67
6/13/2025	19.50	20.36	19.08	19.52	6,033,345	19.52
6/12/2025	20.35	20.43	19.86	19.93	5,524,748	19.93
6/11/2025	21.05	21.49	20.50	20.52	5,966,430	20.52
6/10/2025	21.36	21.50	20.79	20.91	5,683,417	20.91
6/09/2025	21.14	21.65	20.71	21.22	6,730,236	21.22
6/06/2025	20.35	21.20	20.35	20.90	7,072,622	20.90
6/05/2025	21.69	21.83	19.77	20.12	12,531,376	20.12
6/04/2025	21.98	22.30	21.50	21.88	7,921,656	21.88
6/03/2025	21.94	22.40	21.28	21.84	11,823,738	21.84