The highest closing price for Trump Media & Technology (DJT) since November 16, 2025 was $11.79, on December 4. It is down 5% in that time. The latest price is $10.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 15 2025 | $10.65 | $10.66 | $10.36 | $10.46 | 3,912,716 |
December 12 2025 | $10.90 | $11.00 | $10.61 | $10.65 | 3,785,861 |
December 11 2025 | $11.17 | $11.30 | $10.67 | $10.91 | 4,346,318 |
December 10 2025 | $11.27 | $11.41 | $11.12 | $11.30 | 2,613,464 |
December 09 2025 | $11.05 | $11.46 | $10.99 | $11.30 | 2,924,013 |
December 08 2025 | $11.43 | $11.45 | $11.02 | $11.10 | 2,914,683 |
December 05 2025 | $11.73 | $11.82 | $11.31 | $11.36 | 5,887,359 |
December 04 2025 | $11.47 | $11.87 | $11.33 | $11.79 | 4,296,043 |
December 03 2025 | $11.25 | $11.56 | $11.03 | $11.51 | 4,190,670 |
December 02 2025 | $11.07 | $11.25 | $10.90 | $11.19 | 3,411,740 |
December 01 2025 | $11.23 | $11.24 | $10.80 | $10.95 | 3,674,810 |
November 28 2025 | $11.19 | $11.77 | $11.19 | $11.54 | 4,433,380 |
November 26 2025 | $10.77 | $11.18 | $10.71 | $11.07 | 3,837,601 |
November 25 2025 | $10.55 | $10.78 | $10.40 | $10.74 | 3,057,666 |
November 24 2025 | $10.46 | $10.66 | $10.36 | $10.59 | 3,986,989 |
November 21 2025 | $10.35 | $10.67 | $10.18 | $10.33 | 4,848,930 |
November 20 2025 | $10.53 | $11.06 | $10.22 | $10.35 | 6,608,078 |
November 19 2025 | $10.77 | $10.78 | $10.27 | $10.29 | 7,141,520 |
November 18 2025 | $10.70 | $10.91 | $10.32 | $10.77 | 7,903,812 |
November 17 2025 | $11.01 | $11.22 | $10.47 | $10.85 | 9,925,804 |
Daily pricing data for Trump Media & Technology dates back to 9/30/2021, and may be incomplete.
