ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Trident Digital Tech Holdings Ltd - American Depository Shares (NQ:TDTH)

0.5760 +0.0060 (+1.05%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2025 0.5103 0.5770 0.5103 0.5760 103,933 +0.01(+1.05%)
Dec 01, 2025 0.5490 0.5700 0.5186 0.5700 68,886 +0.03(+5.36%)
Nov 28, 2025 0.4950 0.5600 0.4950 0.5410 119,162 +0.05(+10.41%)
Nov 26, 2025 0.4759 0.5137 0.4732 0.4900 103,495 -0.00(-0.12%)
Nov 25, 2025 0.4902 0.5100 0.4510 0.4906 146,920 +0.00(+0.08%)
Nov 24, 2025 0.5380 0.5534 0.4598 0.4902 183,082 -0.03(-5.55%)
Nov 21, 2025 0.5455 0.5455 0.4950 0.5190 300,766 -0.01(-2.19%)
Nov 20, 2025 0.5400 0.5600 0.5110 0.5306 71,921 -0.02(-3.51%)
Nov 19, 2025 0.5700 0.5690 0.5117 0.5499 59,487 +0.01(+1.27%)
Nov 18, 2025 0.5626 0.5700 0.5200 0.5430 158,822 -0.04(-6.38%)
Nov 17, 2025 0.5918 0.6100 0.5464 0.5800 132,398 -0.03(-4.93%)
Nov 14, 2025 0.5900 0.6500 0.5851 0.6101 94,540 -0.05(-8.16%)
Nov 13, 2025 0.6910 0.6950 0.6050 0.6643 118,312 -0.02(-3.49%)
Nov 12, 2025 0.6700 0.6970 0.6538 0.6883 75,353 +0.02(+2.75%)
Nov 11, 2025 0.6997 0.7000 0.6500 0.6699 78,317 -0.03(-4.30%)
Nov 10, 2025 0.5900 0.7000 0.5900 0.7000 191,987 +0.11(+18.28%)
Nov 07, 2025 0.5990 0.6000 0.5600 0.5918 102,390 +0.00(+0.36%)
Nov 06, 2025 0.6280 0.6606 0.5610 0.5897 161,471 -0.02(-3.01%)
Nov 05, 2025 0.5607 0.6364 0.5607 0.6080 118,995 +0.04(+7.76%)
Nov 04, 2025 0.6500 0.6600 0.5602 0.5642 304,210 -0.15(-20.51%)
Nov 03, 2025 0.7300 0.7550 0.6715 0.7098 119,215 -0.00(-0.03%)
Oct 31, 2025 0.7400 0.7400 0.7100 0.7100 205,432 -0.02(-2.94%)
Oct 30, 2025 0.7600 0.8000 0.7200 0.7315 97,321 -0.01(-1.68%)
Oct 29, 2025 0.8010 0.8010 0.7318 0.7440 107,975 -0.03(-3.56%)
Oct 28, 2025 0.8118 0.8118 0.7321 0.7715 101,256 -0.03(-3.16%)
Oct 27, 2025 0.8100 0.8100 0.7886 0.7967 90,348 -0.01(-1.36%)
Oct 24, 2025 0.7600 0.8100 0.7400 0.8077 162,705 +0.02(+2.25%)
Oct 23, 2025 0.7100 0.7899 0.7100 0.7899 189,038 +0.07(+9.03%)
Oct 22, 2025 0.7650 0.7936 0.7100 0.7245 226,452 -0.07(-8.79%)
Oct 21, 2025 0.7600 0.8196 0.7340 0.7943 252,209 +0.04(+5.91%)
Oct 20, 2025 0.8000 0.8000 0.7163 0.7500 260,958 -0.01(-1.32%)
Oct 17, 2025 0.7440 0.8400 0.7440 0.7600 264,974 -0.01(-0.65%)
Oct 16, 2025 0.8700 0.8740 0.7338 0.7650 328,239 -0.06(-6.93%)
Oct 15, 2025 0.8250 0.8722 0.8100 0.8220 200,464 -0.01(-1.30%)
Oct 14, 2025 0.7700 0.8500 0.7600 0.8328 314,343 +0.00(+0.41%)
Oct 13, 2025 0.8700 0.8900 0.8100 0.8294 416,132 -0.04(-4.33%)
Oct 10, 2025 0.9150 0.9593 0.8101 0.8669 496,183 -0.05(-5.15%)
Oct 09, 2025 0.9130 0.9476 0.8941 0.9140 421,636 -0.02(-1.71%)
Oct 08, 2025 0.9700 0.9750 0.9037 0.9299 273,846 -0.01(-1.07%)
Oct 07, 2025 0.9800 1.010 0.9250 0.9400 499,419 -0.03(-2.98%)
Oct 06, 2025 0.9100 0.9750 0.9000 0.9689 500,842 +0.05(+5.20%)
Oct 03, 2025 1.000 1.020 0.9029 0.9210 492,360 -0.07(-6.82%)
Oct 02, 2025 0.8900 0.9999 0.8900 0.9884 906,862 +0.08(+8.97%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.