Please Enable JavaScript

www.laserfocusworld.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.laserfocusworld.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Trump Media & Technology Group Corp. - Warrants (NQ: DJTWW )

19.85 -0.64 (-3.12%)

Streaming Delayed Price Updated: 12:36 PM EST, Nov 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	19.85	21.00	19.82	20.49	183,600	+0.68(+3.43%)
Nov 14, 2024	21.50	21.60	19.00	19.81	343,099	-1.16(-5.53%)
Nov 13, 2024	23.29	23.50	20.00	20.97	369,783	-1.54(-6.84%)
Nov 12, 2024	24.00	24.00	22.05	22.51	403,364	-2.10(-8.53%)
Nov 11, 2024	26.22	27.00	24.05	24.61	544,243	+1.05(+4.46%)
Nov 08, 2024	19.61	24.71	18.34	23.56	1,222,573	+3.67(+18.45%)
Nov 07, 2024	21.85	23.08	19.67	19.89	1,050,593	-7.31(-26.87%)
Nov 06, 2024	34.26	34.99	25.50	27.20	1,616,751	+2.60(+10.57%)
Nov 05, 2024	28.45	31.13	23.00	24.60	1,424,927	-0.05(-0.20%)
Nov 04, 2024	21.58	25.80	19.51	24.65	973,339	+2.75(+12.56%)
Nov 01, 2024	25.24	26.71	21.10	21.90	868,356	-5.08(-18.83%)
Oct 31, 2024	32.40	33.86	24.93	26.98	999,023	-2.97(-9.92%)
Oct 30, 2024	36.77	38.66	29.00	29.95	1,353,955	-10.55(-26.05%)
Oct 29, 2024	42.58	44.83	16.06	40.50	2,064,771	+5.00(+14.08%)
Oct 28, 2024	30.38	36.25	30.01	35.50	1,693,054	+7.78(+28.07%)
Oct 25, 2024	25.93	28.00	25.80	27.72	649,921	+2.30(+9.05%)
Oct 24, 2024	26.00	26.55	23.76	25.42	475,440	-0.82(-3.12%)
Oct 23, 2024	25.25	26.62	24.90	26.24	619,615	+2.01(+8.30%)
Oct 22, 2024	23.50	24.40	22.70	24.23	569,501	+1.65(+7.31%)
Oct 21, 2024	22.00	23.25	21.77	22.58	386,750	+0.86(+3.96%)
Oct 18, 2024	22.21	23.25	21.44	21.72	381,636	-0.63(-2.82%)
Oct 17, 2024	23.71	23.71	21.50	22.35	419,517	-0.78(-3.35%)
Oct 16, 2024	22.50	23.46	21.00	23.12	686,529	+2.80(+13.75%)
Oct 15, 2024	23.96	25.64	18.76	20.33	1,469,097	-0.91(-4.28%)
Oct 14, 2024	18.25	21.55	18.00	21.24	705,458	+3.47(+19.49%)
Oct 11, 2024	18.37	18.80	17.30	17.77	647,649	+1.61(+9.99%)
Oct 10, 2024	14.19	16.43	14.15	16.16	619,947	+2.38(+17.27%)
Oct 09, 2024	14.60	15.00	13.50	13.78	436,872	-1.07(-7.21%)
Oct 08, 2024	13.68	15.49	12.67	14.85	683,789	+2.36(+18.90%)
Oct 07, 2024	11.56	13.95	11.56	12.49	6,514,254	+1.08(+9.47%)
Oct 04, 2024	11.65	11.90	11.05	11.41	105,107	+0.03(+0.26%)
Oct 03, 2024	10.85	11.92	10.85	11.38	2,703,572	-0.02(-0.18%)
Oct 02, 2024	13.10	13.14	10.12	11.40	424,060	+0.10(+0.88%)
Oct 01, 2024	11.34	11.75	10.27	11.30	3,435,545	+0.95(+9.18%)
Sep 30, 2024	9.990	10.60	9.640	10.35	187,580	+0.85(+8.95%)
Sep 27, 2024	8.750	9.980	8.740	9.500	3,754,250	+0.90(+10.47%)
Sep 26, 2024	9.000	9.300	8.600	8.600	758,930	-0.39(-4.39%)
Sep 25, 2024	8.670	10.03	8.350	8.995	778,184	+1.05(+13.29%)
Sep 24, 2024	7.350	7.960	6.530	7.940	1,608,976	+0.84(+11.83%)
Sep 23, 2024	8.800	9.300	7.030	7.100	1,054,121	-1.47(-17.15%)
Sep 20, 2024	8.320	8.910	8.120	8.570	794,884	-0.29(-3.27%)
Sep 19, 2024	9.200	9.200	8.610	8.860	247,549	-0.40(-4.32%)
Sep 18, 2024	10.23	10.55	8.810	9.260	1,237,083	-1.38(-12.97%)
Sep 17, 2024	10.76	10.98	10.22	10.64	302,325	-0.62(-5.51%)
Sep 16, 2024	12.22	12.40	11.11	11.26	226,247	-0.32(-2.76%)
Sep 13, 2024	10.51	13.99	10.50	11.58	308,635	+0.82(+7.62%)
Sep 12, 2024	11.20	11.20	10.28	10.76	123,391	-0.44(-3.89%)
Sep 11, 2024	10.94	11.88	10.30	11.20	165,462	-1.36(-10.80%)
Sep 10, 2024	12.52	12.95	11.40	12.55	170,508	+1.05(+9.13%)
Sep 09, 2024	11.35	11.91	10.92	11.50	119,099	+0.83(+7.78%)
Sep 06, 2024	10.40	10.96	10.18	10.67	97,662	+0.20(+1.91%)
Sep 05, 2024	10.40	10.89	10.24	10.47	108,444	+0.07(+0.67%)
Sep 04, 2024	11.25	11.25	10.29	10.40	113,210	-0.74(-6.64%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.