Trump Media & Technology Group Corp. (DJTWW) stock
DJTWWNasdaqServices-Computer Programming, Data Processing, Etc.Fiscal year ends December 31Also trades as DJT
$3.29−0.31 (-8.47%)
Close on Oct 30, 2026Market cap $915.82MP/E –Yield –
Price history
Trump Media & Technology share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$3.30
-8.47% on the day
52-week range
$2.56 – $11.45
-71.2% from the high
Change over 52 weeks
-50.9%
From $6.71 on Oct 30, 2025
Average volume
23,156
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $3.39 | $3.66 | $3.15 | $3.30 | -8.47% | 33,233 |
| Oct 29, 2026 | $3.24 | $3.68 | $3.16 | $3.60 | +2.56% | 28,388 |
| Oct 28, 2026 | $3.63 | $3.71 | $3.20 | $3.51 | -3.57% | 18,571 |
| Oct 27, 2026 | $3.53 | $3.80 | $3.53 | $3.64 | -1.89% | 7,139 |
| Oct 26, 2026 | $3.95 | $3.97 | $3.43 | $3.71 | -3.39% | 20,470 |
| Oct 23, 2026 | $3.90 | $4.04 | $3.50 | $3.84 | +1.72% | 26,950 |
| Oct 22, 2026 | $3.70 | $3.78 | $3.42 | $3.78 | +6.04% | 24,400 |
| Oct 21, 2026 | $3.45 | $4.07 | $3.41 | $3.56 | +7.88% | 18,012 |
| Oct 20, 2026 | $3.19 | $3.45 | $3.19 | $3.30 | +7.85% | 35,703 |
| Oct 19, 2026 | $3.61 | $3.62 | $2.79 | $3.06 | -16.39% | 21,282 |
| Oct 16, 2026 | $3.64 | $4.06 | $3.61 | $3.66 | -10.29% | 12,115 |
| Oct 15, 2026 | $3.77 | $4.08 | $3.55 | $4.08 | +8.51% | 11,558 |
| Oct 14, 2026 | $4.07 | $4.07 | $3.69 | $3.76 | -11.74% | 42,860 |
| Oct 13, 2026 | $4.52 | $4.68 | $4.15 | $4.26 | -8.39% | 29,126 |
| Oct 12, 2026 | $4.70 | $4.72 | $4.60 | $4.65 | -3.12% | 10,921 |
| Oct 9, 2026 | $4.69 | $4.85 | $4.68 | $4.80 | -0.72% | 2,489 |
| Oct 8, 2026 | $4.78 | $4.84 | $4.61 | $4.84 | +1.79% | 9,292 |
| Oct 7, 2026 | $5.07 | $5.07 | $4.63 | $4.75 | -6.77% | 16,797 |
| Oct 6, 2026 | $5.11 | $5.21 | $4.99 | $5.10 | -1.36% | 5,979 |
| Oct 5, 2026 | $5.43 | $5.43 | $5.06 | $5.17 | -2.91% | 3,920 |
| Oct 2, 2026 | $5.12 | $5.45 | $5.10 | $5.32 | +2.31% | 7,291 |
| Oct 1, 2026 | $5.47 | $5.47 | $5.06 | $5.20 | -4.94% | 13,067 |
| Sep 30, 2026 | $5.08 | $5.48 | $5.08 | $5.47 | +3.40% | 16,727 |
| Sep 29, 2026 | $5.15 | $5.30 | $5.03 | $5.29 | +0.19% | 17,549 |
| Sep 28, 2026 | $5.10 | $5.30 | $4.93 | $5.28 | +4.14% | 13,091 |
| Sep 25, 2026 | $5.19 | $5.19 | $5.02 | $5.07 | -3.98% | 18,880 |
| Sep 24, 2026 | $5.39 | $5.39 | $5.04 | $5.28 | -2.04% | 19,714 |
| Sep 23, 2026 | $5.29 | $5.44 | $5.06 | $5.39 | +1.70% | 17,843 |
| Sep 22, 2026 | $5.12 | $5.35 | $5.05 | $5.30 | +4.95% | 14,834 |
| Sep 21, 2026 | $4.99 | $5.17 | $4.99 | $5.05 | +1.20% | 7,288 |
| Sep 18, 2026 | $4.93 | $5.15 | $4.91 | $4.99 | +3.08% | 21,018 |
| Sep 17, 2026 | $4.86 | $5.03 | $4.84 | $4.84 | -1.01% | 13,263 |
| Sep 16, 2026 | $4.92 | $4.95 | $4.75 | $4.89 | +0.41% | 14,164 |
| Sep 15, 2026 | $4.83 | $4.94 | $4.64 | $4.87 | -2.01% | 27,253 |
| Sep 14, 2026 | $4.71 | $5.01 | $4.70 | $4.97 | +3.33% | 16,625 |
| Sep 11, 2026 | $4.78 | $4.82 | $4.58 | $4.81 | -1.64% | 18,748 |
| Sep 10, 2026 | $4.79 | $4.94 | $4.56 | $4.89 | +2.09% | 22,769 |
| Sep 9, 2026 | $4.71 | $4.93 | $4.51 | $4.79 | -0.81% | 19,028 |
| Sep 8, 2026 | $4.56 | $4.83 | $4.56 | $4.83 | +2.74% | 10,488 |
| Sep 4, 2026 | $4.64 | $4.79 | $4.54 | $4.70 | -0.21% | 6,908 |
| Sep 3, 2026 | $4.85 | $5.43 | $4.61 | $4.71 | -2.69% | 73,980 |
| Sep 2, 2026 | $4.80 | $4.87 | $4.69 | $4.84 | +0.83% | 16,437 |
| Sep 1, 2026 | $4.67 | $4.86 | $4.67 | $4.80 | +0.52% | 17,859 |
| Aug 31, 2026 | $4.68 | $4.88 | $4.53 | $4.78 | -1.75% | 27,627 |
| Aug 28, 2026 | $4.66 | $4.86 | $4.53 | $4.86 | -0.82% | 19,034 |
| Aug 27, 2026 | $4.62 | $4.92 | $4.56 | $4.90 | +7.93% | 36,769 |
| Aug 26, 2026 | $4.50 | $4.68 | $4.33 | $4.54 | +5.56% | 21,765 |
| Aug 25, 2026 | $4.28 | $4.49 | $4.16 | $4.30 | +0.49% | 19,262 |
| Aug 24, 2026 | $4.07 | $4.28 | $3.85 | $4.28 | +3.13% | 23,908 |
| Aug 21, 2026 | $3.86 | $4.20 | $3.84 | $4.15 | +8.36% | 45,291 |
| Aug 20, 2026 | $3.81 | $3.90 | $3.64 | $3.83 | +2.41% | 34,858 |
| Aug 19, 2026 | $3.54 | $3.80 | $3.47 | $3.74 | +7.78% | 34,122 |
| Aug 18, 2026 | $3.39 | $3.59 | $3.24 | $3.47 | -0.57% | 17,630 |
| Aug 17, 2026 | $3.34 | $3.50 | $3.15 | $3.49 | +0.58% | 15,894 |
| Aug 14, 2026 | $3.22 | $3.48 | $3.22 | $3.47 | +4.52% | 16,152 |
| Aug 13, 2026 | $3.29 | $3.32 | $3.10 | $3.32 | +4.08% | 24,410 |
| Aug 12, 2026 | $3.26 | $3.45 | $3.12 | $3.19 | -4.92% | 51,031 |
| Aug 11, 2026 | $3.50 | $3.80 | $3.11 | $3.36 | -9.32% | 97,467 |
| Aug 10, 2026 | $3.86 | $3.96 | $3.53 | $3.70 | -6.57% | 35,907 |
| Aug 7, 2026 | $3.91 | $3.99 | $3.56 | $3.96 | +4.76% | 34,533 |
| Aug 6, 2026 | $3.70 | $3.90 | $3.62 | $3.78 | -2.83% | 29,604 |
| Aug 5, 2026 | $3.89 | $3.92 | $3.77 | $3.89 | +3.18% | 8,714 |
| Aug 4, 2026 | $3.71 | $3.80 | $3.71 | $3.77 | -1.31% | 9,510 |
| Aug 3, 2026 | $3.62 | $3.97 | $3.62 | $3.82 | +5.23% | 30,510 |
| Jul 31, 2026 | $3.72 | $3.85 | $3.53 | $3.63 | -5.47% | 28,489 |
| Jul 30, 2026 | $3.84 | $3.88 | $3.66 | $3.84 | +5.49% | 23,806 |
| Jul 29, 2026 | $3.55 | $3.80 | $3.55 | $3.64 | +2.82% | 21,616 |
| Jul 28, 2026 | $3.65 | $3.65 | $3.27 | $3.54 | -0.84% | 21,124 |
| Jul 27, 2026 | $3.21 | $3.60 | $3.21 | $3.57 | +10.19% | 10,938 |
| Jul 24, 2026 | $3.26 | $3.33 | $3.24 | $3.24 | -2.41% | 13,000 |
| Jul 23, 2026 | $3.32 | $3.62 | $3.21 | $3.32 | -4.60% | 9,432 |
| Jul 22, 2026 | $3.78 | $3.78 | $3.34 | $3.48 | -8.42% | 19,028 |
| Jul 21, 2026 | $3.74 | $3.80 | $3.47 | $3.80 | +7.04% | 11,893 |
| Jul 20, 2026 | $3.53 | $3.74 | $3.41 | $3.55 | +6.29% | 19,458 |
| Jul 17, 2026 | $3.35 | $3.54 | $3.10 | $3.34 | -4.84% | 15,111 |
| Jul 16, 2026 | $3.70 | $3.82 | $2.56 | $3.51 | -3.04% | 74,827 |
| Jul 15, 2026 | $3.37 | $3.67 | $3.29 | $3.62 | +4.93% | 24,149 |
| Jul 14, 2026 | $3.24 | $3.54 | $3.22 | $3.45 | +7.82% | 35,636 |
| Jul 13, 2026 | $3.48 | $3.48 | $2.92 | $3.20 | -5.84% | 36,587 |
| Jul 10, 2026 | $3.39 | $3.40 | $3.19 | $3.40 | +2.98% | 16,962 |
| Jul 9, 2026 | $3.36 | $3.56 | $3.26 | $3.30 | -0.75% | 6,024 |
| Jul 8, 2026 | $3.48 | $3.74 | $2.95 | $3.33 | -3.46% | 92,738 |
| Jul 7, 2026 | $3.90 | $3.90 | $3.42 | $3.44 | -6.67% | 25,263 |
| Jul 6, 2026 | $3.51 | $3.79 | $3.51 | $3.69 | +3.07% | 19,369 |
| Jul 2, 2026 | $3.34 | $3.87 | $3.34 | $3.58 | +3.47% | 24,836 |
| Jul 1, 2026 | $3.25 | $3.46 | $3.20 | $3.46 | +8.46% | 10,959 |
| Jun 30, 2026 | $3.09 | $3.24 | $3.00 | $3.19 | +4.93% | 12,206 |
| Jun 29, 2026 | $3.07 | $3.12 | $3.01 | $3.04 | -3.49% | 22,022 |
| Jun 26, 2026 | $3.18 | $3.31 | $3.10 | $3.15 | +0.64% | 15,063 |
| Jun 25, 2026 | $3.26 | $3.34 | $3.03 | $3.13 | -4.13% | 35,461 |
| Jun 24, 2026 | $3.40 | $3.45 | $3.26 | $3.27 | -7.77% | 22,154 |
| Jun 23, 2026 | $3.50 | $3.57 | $3.47 | $3.54 | -0.56% | 15,753 |
| Jun 22, 2026 | $3.58 | $3.63 | $3.51 | $3.56 | -1.52% | 10,774 |
| Jun 18, 2026 | $3.50 | $3.65 | $3.50 | $3.62 | +1.83% | 32,367 |
| Jun 17, 2026 | $3.57 | $3.84 | $3.50 | $3.55 | -1.94% | 30,801 |
| Jun 16, 2026 | $3.62 | $3.76 | $3.58 | $3.62 | -2.16% | 23,426 |
| Jun 15, 2026 | $3.57 | $3.82 | $3.57 | $3.70 | +1.65% | 28,767 |
| Jun 12, 2026 | $3.70 | $3.85 | $3.60 | $3.64 | -1.89% | 28,319 |
| Jun 11, 2026 | $3.59 | $3.78 | $3.51 | $3.71 | +2.06% | 22,699 |
| Jun 10, 2026 | $3.86 | $3.90 | $3.62 | $3.64 | -6.19% | 41,611 |
| Jun 9, 2026 | $4.01 | $4.01 | $3.73 | $3.88 | -3.13% | 37,504 |
| Jun 8, 2026 | $3.89 | $4.03 | $3.81 | $4.00 | -0.74% | 31,768 |
| Jun 5, 2026 | $4.01 | $4.03 | $3.89 | $4.03 | -4.05% | 58,783 |
| Jun 4, 2026 | $4.00 | $4.40 | $4.00 | $4.20 | +3.70% | 30,404 |
| Jun 3, 2026 | $4.37 | $4.37 | $4.05 | $4.05 | -3.57% | 15,299 |
| Jun 2, 2026 | $4.27 | $4.36 | $4.19 | $4.20 | -3.45% | 16,270 |
| Jun 1, 2026 | $4.42 | $4.44 | $4.21 | $4.35 | -2.03% | 9,406 |
| May 29, 2026 | $4.45 | $4.65 | $4.17 | $4.44 | +1.83% | 46,940 |
| May 28, 2026 | $4.11 | $4.39 | $4.00 | $4.36 | +2.83% | 36,149 |
| May 27, 2026 | $4.06 | $4.26 | $3.95 | $4.24 | +4.56% | 24,439 |
| May 26, 2026 | $3.98 | $4.18 | $3.95 | $4.06 | +1.37% | 29,755 |
| May 22, 2026 | $4.10 | $4.16 | $3.95 | $4.00 | -0.99% | 23,646 |
| May 21, 2026 | $4.01 | $4.11 | $3.91 | $4.04 | -1.36% | 17,681 |
| May 20, 2026 | $4.00 | $4.13 | $3.90 | $4.10 | +2.39% | 17,341 |
| May 19, 2026 | $4.22 | $4.22 | $3.95 | $4.00 | -0.25% | 17,268 |
| May 18, 2026 | $4.05 | $4.15 | $3.98 | $4.01 | -3.84% | 30,939 |
| May 15, 2026 | $4.17 | $4.38 | $4.12 | $4.17 | -0.48% | 13,314 |
| May 14, 2026 | $4.25 | $4.42 | $4.19 | $4.19 | -1.41% | 50,033 |
| May 13, 2026 | $4.15 | $4.30 | $4.12 | $4.25 | +0.59% | 13,801 |
| May 12, 2026 | $4.30 | $4.36 | $4.16 | $4.23 | -3.32% | 22,625 |
| May 11, 2026 | $4.14 | $4.48 | $4.08 | $4.37 | +4.05% | 36,018 |
| May 8, 2026 | $4.28 | $4.38 | $3.97 | $4.20 | -4.55% | 71,175 |
| May 7, 2026 | $4.30 | $4.56 | $4.30 | $4.40 | +1.15% | 14,939 |
| May 6, 2026 | $4.42 | $4.49 | $4.35 | $4.35 | -3.55% | 34,183 |
| May 5, 2026 | $4.39 | $4.55 | $4.39 | $4.51 | +1.57% | 25,636 |
| May 4, 2026 | $4.46 | $4.65 | $4.38 | $4.44 | -0.22% | 14,070 |
| May 1, 2026 | $4.46 | $4.74 | $4.36 | $4.45 | -2.20% | 33,049 |
| Apr 30, 2026 | $4.52 | $4.60 | $4.20 | $4.55 | -1.09% | 32,363 |
| Apr 29, 2026 | $4.66 | $4.66 | $4.55 | $4.60 | -1.08% | 6,603 |
| Apr 28, 2026 | $4.85 | $4.92 | $4.62 | $4.65 | -3.73% | 14,413 |
| Apr 27, 2026 | $4.60 | $4.95 | $4.60 | $4.83 | +4.10% | 21,909 |
| Apr 24, 2026 | $4.75 | $4.75 | $4.55 | $4.64 | +2.20% | 13,860 |
| Apr 23, 2026 | $4.54 | $4.71 | $4.47 | $4.54 | -3.20% | 27,278 |
| Apr 22, 2026 | $4.85 | $4.85 | $4.51 | $4.69 | -2.09% | 16,280 |
| Apr 21, 2026 | $4.92 | $5.00 | $4.70 | $4.79 | +0.42% | 16,499 |
| Apr 20, 2026 | $4.69 | $5.00 | $4.69 | $4.77 | +3.02% | 28,635 |
| Apr 17, 2026 | $4.83 | $4.94 | $4.63 | $4.63 | -1.70% | 49,669 |
| Apr 16, 2026 | $4.90 | $4.97 | $4.70 | $4.71 | -3.88% | 40,391 |
| Apr 15, 2026 | $5.05 | $5.08 | $4.89 | $4.90 | -1.61% | 43,355 |
| Apr 14, 2026 | $4.87 | $5.15 | $4.87 | $4.98 | +0.61% | 39,622 |
| Apr 13, 2026 | $4.93 | $4.98 | $4.84 | $4.95 | +1.85% | 15,935 |
| Apr 10, 2026 | $4.90 | $5.00 | $4.86 | $4.86 | +1.25% | 12,050 |
| Apr 9, 2026 | $4.90 | $4.92 | $4.80 | $4.80 | -2.04% | 12,812 |
| Apr 8, 2026 | $4.92 | $5.15 | $4.86 | $4.90 | 0.00% | 20,468 |
| Apr 7, 2026 | $5.00 | $5.01 | $4.79 | $4.90 | -2.58% | 20,744 |
| Apr 6, 2026 | $4.96 | $5.15 | $4.96 | $5.03 | +1.21% | 15,764 |
| Apr 2, 2026 | $4.85 | $5.00 | $4.79 | $4.97 | -0.60% | 16,711 |
| Apr 1, 2026 | $4.99 | $5.15 | $4.75 | $5.00 | +1.11% | 34,259 |
| Mar 31, 2026 | $4.99 | $5.15 | $4.73 | $4.95 | +1.96% | 26,875 |
| Mar 30, 2026 | $4.97 | $5.00 | $4.80 | $4.85 | -2.79% | 9,214 |
| Mar 27, 2026 | $5.00 | $5.02 | $4.83 | $4.99 | +0.38% | 15,601 |
| Mar 26, 2026 | $5.02 | $5.13 | $4.91 | $4.97 | -3.50% | 11,235 |
| Mar 25, 2026 | $5.00 | $5.15 | $4.99 | $5.15 | +0.98% | 15,287 |
| Mar 24, 2026 | $5.34 | $5.34 | $4.83 | $5.10 | -2.86% | 32,691 |
| Mar 23, 2026 | $4.70 | $5.29 | $4.51 | $5.25 | +8.58% | 58,109 |
| Mar 20, 2026 | $4.44 | $4.97 | $4.44 | $4.84 | +9.14% | 37,032 |
| Mar 19, 2026 | $4.69 | $4.85 | $4.39 | $4.43 | -6.74% | 74,408 |
| Mar 18, 2026 | $4.94 | $5.01 | $4.75 | $4.75 | -5.00% | 63,963 |
| Mar 17, 2026 | $5.03 | $5.25 | $5.00 | $5.00 | -0.71% | 16,950 |
| Mar 16, 2026 | $4.87 | $5.39 | $4.87 | $5.04 | +1.43% | 32,267 |
| Mar 13, 2026 | $5.40 | $5.40 | $4.75 | $4.97 | -0.70% | 45,841 |
| Mar 12, 2026 | $5.29 | $5.45 | $5.00 | $5.00 | -5.30% | 38,081 |
| Mar 11, 2026 | $5.09 | $5.40 | $5.00 | $5.28 | +1.64% | 37,732 |
| Mar 10, 2026 | $5.05 | $5.28 | $5.05 | $5.20 | +0.25% | 20,938 |
| Mar 9, 2026 | $5.05 | $5.20 | $5.00 | $5.18 | -1.30% | 38,631 |
| Mar 6, 2026 | $5.55 | $5.55 | $5.11 | $5.25 | -3.31% | 33,767 |
| Mar 5, 2026 | $5.39 | $5.59 | $5.31 | $5.43 | -0.91% | 11,241 |
| Mar 4, 2026 | $5.53 | $5.84 | $5.46 | $5.48 | -0.90% | 29,451 |
| Mar 3, 2026 | $5.42 | $5.63 | $5.25 | $5.53 | -0.72% | 27,824 |
| Mar 2, 2026 | $5.45 | $6.10 | $5.45 | $5.57 | -3.13% | 33,403 |
| Feb 27, 2026 | $5.90 | $6.02 | $5.34 | $5.75 | -4.80% | 49,202 |
| Feb 26, 2026 | $5.92 | $6.04 | $5.67 | $6.04 | +1.51% | 13,560 |
| Feb 25, 2026 | $6.50 | $6.50 | $5.67 | $5.95 | -1.65% | 26,925 |
| Feb 24, 2026 | $5.40 | $6.21 | $5.40 | $6.05 | +11.06% | 39,508 |
| Feb 23, 2026 | $5.43 | $5.64 | $5.33 | $5.45 | -0.95% | 13,236 |
| Feb 20, 2026 | $5.90 | $5.94 | $5.50 | $5.50 | -3.93% | 24,790 |
| Feb 19, 2026 | $5.69 | $5.92 | $5.60 | $5.73 | -0.95% | 6,611 |
| Feb 18, 2026 | $5.91 | $6.09 | $5.58 | $5.78 | +2.57% | 17,581 |
| Feb 17, 2026 | $5.72 | $5.82 | $5.55 | $5.64 | -5.27% | 39,725 |
| Feb 13, 2026 | $6.25 | $6.25 | $5.73 | $5.95 | +0.65% | 15,084 |
| Feb 12, 2026 | $6.10 | $6.37 | $5.80 | $5.91 | -6.34% | 22,866 |
| Feb 11, 2026 | $6.18 | $6.31 | $5.88 | $6.31 | -0.47% | 27,227 |
| Feb 10, 2026 | $6.69 | $6.69 | $6.25 | $6.34 | -5.23% | 19,148 |
| Feb 9, 2026 | $5.77 | $6.70 | $5.75 | $6.69 | +11.13% | 70,113 |
| Feb 6, 2026 | $5.63 | $6.10 | $5.46 | $6.02 | +14.45% | 34,771 |
| Feb 5, 2026 | $5.96 | $5.96 | $5.19 | $5.26 | -14.47% | 50,059 |
| Feb 4, 2026 | $5.78 | $6.31 | $5.78 | $6.15 | +2.50% | 37,585 |
| Feb 3, 2026 | $5.80 | $6.06 | $5.80 | $6.00 | +6.57% | 38,994 |
| Feb 2, 2026 | $6.01 | $6.12 | $5.63 | $5.63 | -7.40% | 40,392 |
| Jan 30, 2026 | $6.30 | $6.64 | $6.00 | $6.08 | -3.19% | 54,151 |
| Jan 29, 2026 | $6.50 | $6.58 | $6.23 | $6.28 | -6.27% | 22,775 |
| Jan 28, 2026 | $6.77 | $6.78 | $6.50 | $6.70 | -2.47% | 23,921 |
| Jan 27, 2026 | $6.75 | $6.90 | $6.50 | $6.87 | +0.59% | 9,090 |
| Jan 26, 2026 | $7.00 | $7.00 | $6.73 | $6.83 | -1.01% | 17,383 |
| Jan 23, 2026 | $7.50 | $7.50 | $6.90 | $6.90 | -2.65% | 20,860 |
| Jan 22, 2026 | $6.80 | $7.20 | $6.80 | $7.09 | +5.47% | 20,311 |
| Jan 21, 2026 | $7.39 | $7.39 | $6.71 | $6.72 | -4.75% | 44,114 |
| Jan 20, 2026 | $7.14 | $7.62 | $6.91 | $7.06 | -4.53% | 49,024 |
| Jan 16, 2026 | $7.49 | $7.49 | $7.08 | $7.39 | -1.46% | 37,890 |
| Jan 15, 2026 | $7.52 | $7.59 | $7.33 | $7.50 | -2.10% | 14,324 |
| Jan 14, 2026 | $7.91 | $7.91 | $7.47 | $7.66 | +0.79% | 24,982 |
| Jan 13, 2026 | $7.65 | $7.80 | $7.51 | $7.60 | -2.19% | 24,473 |
| Jan 12, 2026 | $7.79 | $7.91 | $7.61 | $7.77 | -1.89% | 24,641 |
| Jan 9, 2026 | $7.98 | $8.12 | $7.92 | $7.92 | -0.81% | 35,092 |
| Jan 8, 2026 | $7.97 | $8.05 | $7.81 | $7.98 | +2.24% | 45,637 |
| Jan 7, 2026 | $7.93 | $8.09 | $7.57 | $7.81 | -1.98% | 43,638 |
| Jan 6, 2026 | $8.16 | $8.16 | $7.79 | $7.97 | +0.42% | 91,695 |
| Jan 5, 2026 | $7.90 | $8.00 | $7.69 | $7.94 | +7.20% | 85,730 |
| Jan 2, 2026 | $7.45 | $7.73 | $7.35 | $7.40 | +5.59% | 112,304 |
| Dec 31, 2025 | $7.24 | $7.54 | $6.90 | $7.01 | +2.33% | 155,766 |
| Dec 30, 2025 | $7.26 | $7.57 | $6.85 | $6.85 | -7.18% | 127,013 |
| Dec 29, 2025 | $7.90 | $8.02 | $7.20 | $7.38 | -9.11% | 94,048 |
| Dec 26, 2025 | $8.53 | $8.67 | $8.07 | $8.12 | -3.91% | 65,609 |
| Dec 24, 2025 | $8.40 | $8.91 | $8.23 | $8.45 | +0.36% | 48,506 |
| Dec 23, 2025 | $8.50 | $9.11 | $8.16 | $8.42 | -2.55% | 115,116 |
| Dec 22, 2025 | $11.19 | $11.20 | $8.50 | $8.64 | -13.08% | 428,647 |
| Dec 19, 2025 | $8.39 | $11.45 | $8.16 | $9.94 | +30.44% | 789,959 |
| Dec 18, 2025 | $7.00 | $8.05 | $6.00 | $7.62 | +66.38% | 660,303 |
| Dec 17, 2025 | $4.83 | $4.83 | $4.40 | $4.58 | +5.77% | 31,994 |
| Dec 16, 2025 | $4.54 | $4.54 | $4.20 | $4.33 | +0.14% | 26,598 |
| Dec 15, 2025 | $4.26 | $4.38 | $4.05 | $4.32 | -0.14% | 44,895 |
| Dec 12, 2025 | $4.38 | $4.67 | $4.30 | $4.33 | -1.14% | 27,828 |
| Dec 11, 2025 | $4.79 | $4.79 | $4.21 | $4.38 | -6.61% | 52,845 |
| Dec 10, 2025 | $4.76 | $4.80 | $4.55 | $4.69 | -1.88% | 59,615 |
| Dec 9, 2025 | $4.70 | $4.97 | $4.70 | $4.78 | -0.42% | 39,235 |
| Dec 8, 2025 | $5.13 | $5.13 | $4.72 | $4.80 | -4.38% | 37,660 |
| Dec 5, 2025 | $5.25 | $5.25 | $5.00 | $5.02 | -3.46% | 53,384 |
| Dec 4, 2025 | $5.17 | $5.39 | $5.12 | $5.20 | -0.76% | 19,419 |
| Dec 3, 2025 | $5.24 | $5.29 | $5.10 | $5.24 | -2.60% | 33,921 |
| Dec 2, 2025 | $5.26 | $5.50 | $5.06 | $5.38 | 0.00% | 80,547 |
| Dec 1, 2025 | $5.03 | $5.41 | $5.03 | $5.38 | -4.10% | 38,839 |
| Nov 28, 2025 | $5.33 | $5.75 | $5.31 | $5.61 | +5.15% | 18,814 |
| Nov 26, 2025 | $5.30 | $5.48 | $5.18 | $5.34 | +1.14% | 32,853 |
| Nov 25, 2025 | $5.20 | $5.40 | $5.12 | $5.28 | +3.43% | 16,866 |
| Nov 24, 2025 | $5.10 | $5.12 | $5.00 | $5.10 | 0.00% | 28,275 |
| Nov 21, 2025 | $5.20 | $5.20 | $5.00 | $5.10 | +0.59% | 29,999 |
| Nov 20, 2025 | $5.23 | $5.25 | $5.00 | $5.07 | +4.47% | 83,638 |
| Nov 19, 2025 | $4.90 | $5.00 | $4.83 | $4.85 | -2.93% | 68,863 |
| Nov 18, 2025 | $5.00 | $5.12 | $4.71 | $5.00 | 0.00% | 28,884 |
| Nov 17, 2025 | $5.50 | $5.50 | $5.00 | $5.00 | -3.47% | 44,867 |
| Nov 14, 2025 | $5.60 | $5.90 | $5.15 | $5.18 | -7.99% | 65,547 |
| Nov 13, 2025 | $6.20 | $6.20 | $5.60 | $5.63 | -6.32% | 41,818 |
| Nov 12, 2025 | $6.18 | $6.25 | $5.90 | $6.01 | -0.66% | 61,525 |
| Nov 11, 2025 | $6.50 | $6.50 | $6.02 | $6.05 | -3.39% | 34,439 |
| Nov 10, 2025 | $6.25 | $6.49 | $6.03 | $6.26 | +5.06% | 35,115 |
| Nov 7, 2025 | $5.99 | $6.00 | $5.55 | $5.96 | -1.65% | 91,669 |
| Nov 6, 2025 | $6.08 | $6.25 | $5.80 | $6.06 | -2.62% | 42,647 |
| Nov 5, 2025 | $6.15 | $6.35 | $6.05 | $6.22 | +0.21% | 39,609 |
| Nov 4, 2025 | $6.25 | $6.29 | $6.00 | $6.21 | -2.20% | 73,857 |
| Nov 3, 2025 | $6.50 | $6.53 | $6.29 | $6.35 | -2.91% | 51,021 |
| Oct 31, 2025 | $6.63 | $6.70 | $6.52 | $6.54 | -2.53% | 15,420 |
| Oct 30, 2025 | $6.96 | $6.96 | $6.53 | $6.71 | +1.35% | 36,682 |
| Oct 29, 2025 | $6.85 | $7.00 | $6.59 | $6.62 | -1.19% | 27,322 |
| Oct 28, 2025 | $6.90 | $6.90 | $6.61 | $6.70 | +1.06% | 42,746 |
| Oct 27, 2025 | $6.76 | $6.87 | $6.40 | $6.63 | -2.50% | 81,345 |
| Oct 24, 2025 | $7.00 | $7.07 | $6.77 | $6.80 | -2.58% | 72,332 |
| Oct 23, 2025 | $6.97 | $7.02 | $6.89 | $6.98 | -0.43% | 63,600 |
| Oct 22, 2025 | $7.20 | $7.20 | $7.00 | $7.01 | -1.60% | 32,876 |
| Oct 21, 2025 | $7.05 | $7.16 | $7.04 | $7.12 | -0.26% | 16,439 |
| Oct 20, 2025 | $7.25 | $7.25 | $7.09 | $7.14 | – | 37,570 |
Seasonality
DJTWW return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 51.1% | -3.4% | -3.2% | -1.6% | -5.7% | -23.2% | 25.7% | -10.1% | -7.7% | 1197.5% | -1.9% | -4.2% |
| Months up | 3 of 5 | 2 of 5 | 1 of 5 | 2 of 5 | 1 of 5 | 0 of 5 | 3 of 5 | 1 of 5 | 2 of 5 | 3 of 6 | 2 of 5 | 2 of 5 |
| 2026 | -13.3% | -5.4% | -14.0% | -8.0% | -2.4% | -28.2% | 13.8% | 31.5% | 14.6% | -39.8% | ||
| 2025 | -5.9% | -32.5% | -15.3% | 21.9% | -11.9% | -14.4% | -6.9% | -11.6% | -14.0% | -19.1% | -14.2% | 25.0% |
| 2024 | 174.2% | 23.7% | 55.7% | -27.8% | 36.0% | -20.8% | -10.2% | -32.5% | -19.8% | 160.7% | -21.4% | 8.8% |
| 2023 | 6.5% | -6.6% | -5.6% | -7.1% | -11.4% | -1.9% | 111.2% | -27.0% | 22.2% | -8.6% | 33.5% | -13.2% |
| 2022 | 93.9% | 3.9% | -36.6% | 13.2% | -38.9% | -50.8% | 20.7% | -11.1% | -41.5% | 5.6% | 49.2% | -39.6% |
| 2021 | 7086.0% | -56.4% | -1.9% |