NasdaqGM - Delayed Quote
USD
T3 Defense Inc. (DFNS)
10.24
+0.06
(+0.59%)
At close: September 4 at 4:00:01 PM EDT
10.06
-0.18
(-1.76%)
After hours: September 4 at 7:58:42 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
9.24
10.30
9.01
10.24
10.24
538,400
Sep 3, 2026
9.24
10.70
9.24
10.18
10.18
995,800
Sep 2, 2026
9.72
9.98
8.51
9.26
9.26
599,100
Sep 1, 2026
10.75
10.80
9.60
10.08
10.08
858,000
Aug 31, 2026
12.00
12.60
11.50
11.82
11.82
507,500
Aug 28, 2026
12.34
12.58
11.90
12.19
12.19
590,800
Aug 27, 2026
11.71
14.20
11.35
12.71
12.71
2,098,000
Aug 26, 2026
12.16
12.60
11.50
11.88
11.88
1,671,300
Aug 25, 2026
16.31
16.83
12.50
13.04
13.04
13,034,300
Aug 24, 2026
19.11
19.20
10.65
11.01
11.01
1,665,400
Aug 21, 2026
20.10
24.02
20.10
20.61
20.61
249,000
Aug 20, 2026
24.90
26.34
24.03
24.40
24.40
160,200
Aug 19, 2026
26.20
27.67
24.50
26.01
26.01
222,400
Aug 18, 2026
27.81
29.00
27.00
27.20
27.20
188,700
Aug 17, 2026
28.63
31.26
27.68
30.99
30.99
299,600
Aug 14, 2026
34.11
37.26
33.05
33.78
33.78
359,100
Aug 13, 2026
34.12
36.48
33.67
34.54
34.54
254,400
Aug 12, 2026
34.26
39.86
33.51
36.83
36.83
423,000
Aug 11, 2026
33.03
36.67
32.33
36.58
36.58
530,100
Aug 10, 2026
38.40
40.35
35.25
37.10
37.10
489,600
Aug 7, 2026
42.00
42.70
37.20
37.95
37.95
735,700
Aug 6, 2026
45.91
47.44
40.45
46.00
46.00
1,080,200
Aug 5, 2026
56.40
63.90
44.30
45.91
45.91
3,507,500
Aug 4, 2026
52.84
59.31
42.38
47.36
47.36
2,932,900
Aug 3, 2026
41.91
70.78
40.13
61.50
61.50
14,148,400
Jul 31, 2026
37.00
41.00
22.72
27.68
27.68
4,325,900
Jul 30, 2026
84.06
91.00
59.75
84.98
84.98
9,689,800
Jul 29, 2026
39.23
61.38
30.69
50.22
50.22
21,247,500
Jul 28, 2026
20.47
36.69
20.00
24.00
24.00
28,615,600
Jul 27, 2026
6.96
15.99
6.11
13.10
13.10
78,865,700
Jul 24, 2026
3.97
5.05
3.70
4.35
4.35
3,648,200
Jul 23, 2026
4.32
4.62
3.80
3.90
3.90
595,800
Jul 22, 2026
6.58
6.58
4.25
4.70
4.70
1,105,200
Jul 21, 2026
4.19
8.75
4.19
6.57
6.57
21,504,500
Jul 20, 2026
1:125
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jul 20, 2026
5.15
5.15
4.11
4.26
4.26
233,300
Jul 17, 2026
8.13
8.13
5.25
5.25
5.25
1,247,737
Jul 16, 2026
8.50
8.63
5.75
6.13
6.13
321,386
Jul 15, 2026
9.25
9.38
7.75
8.63
8.63
122,154
Jul 14, 2026
10.00
10.00
8.75
9.13
9.13
169,343
Jul 13, 2026
13.38
13.63
11.50
11.75
11.75
243,134
Jul 10, 2026
22.50
23.50
10.38
15.00
15.00
2,310,163
Jul 9, 2026
18.13
18.75
17.38
18.38
18.38
23,707
Jul 8, 2026
18.00
18.13
17.25
17.63
17.63
24,756
Jul 7, 2026
20.13
20.13
17.63
17.88
17.88
26,869
Jul 6, 2026
20.00
20.63
19.38
20.13
20.13
26,378
Jul 2, 2026
20.38
21.00
19.50
19.88
19.88
30,810
Jul 1, 2026
21.50
21.50
19.75
19.75
19.75
33,134
Jun 30, 2026
22.38
22.38
20.63
21.38
21.38
34,325
Jun 29, 2026
23.38
24.00
21.38
21.63
21.63
45,008
Jun 26, 2026
21.25
22.25
20.88
21.38
21.38
18,478
Jun 25, 2026
21.75
22.50
20.63
22.25
22.25
27,650
Jun 24, 2026
23.63
24.88
20.50
21.88
21.88
51,674
Jun 23, 2026
23.88
24.75
23.00
23.63
23.63
23,999
Jun 22, 2026
24.75
26.13
22.13
26.00
26.00
64,407
Jun 18, 2026
26.75
27.13
23.88
25.50
25.50
45,811
Jun 17, 2026
26.25
28.63
25.63
26.75
26.75
45,034
Jun 16, 2026
25.88
27.75
24.38
26.88
26.88
89,843
Jun 15, 2026
26.38
29.13
23.75
25.88
25.88
163,269
Jun 12, 2026
42.25
43.38
27.50
29.13
29.13
2,954,729
Jun 11, 2026
34.25
34.75
31.50
32.13
32.13
33,613
Jun 10, 2026
33.88
35.25
33.13
34.38
34.38
13,637
Jun 9, 2026
35.63
36.25
33.13
34.25
34.25
26,980
Jun 8, 2026
38.75
38.75
36.25
36.88
36.88
20,917
Jun 5, 2026
42.38
42.38
37.50
38.50
38.50
41,655
Jun 4, 2026
39.38
46.00
37.88
44.88
44.88
54,586
Jun 3, 2026
38.75
41.50
38.00
39.00
39.00
32,756
Jun 2, 2026
47.50
48.75
40.00
41.63
41.63
73,645
Jun 1, 2026
60.25
60.63
47.00
47.00
47.00
65,250
May 29, 2026
51.75
62.25
46.13
55.63
55.63
140,354
May 28, 2026
55.00
63.75
49.63
51.50
51.50
138,340
May 27, 2026
42.50
55.38
42.50
49.75
49.75
58,806
May 26, 2026
48.00
48.75
41.50
42.50
42.50
22,091
May 22, 2026
44.25
49.63
40.25
46.13
46.13
25,317
May 21, 2026
45.00
46.25
42.25
44.75
44.75
9,371
May 20, 2026
46.25
48.75
41.88
45.88
45.88
15,313
May 19, 2026
49.50
50.63
45.38
45.50
45.50
10,201
May 18, 2026
55.50
55.50
49.50
49.50
49.50
10,562
May 15, 2026
57.50
58.00
53.25
55.38
55.38
8,162
May 14, 2026
56.13
63.38
53.88
57.50
57.50
17,180
May 13, 2026
55.00
55.75
52.63
54.63
54.63
9,438
May 12, 2026
54.63
57.50
53.00
53.25
53.25
9,346
May 11, 2026
61.63
61.63
54.25
54.38
54.38
14,982
May 8, 2026
55.50
60.38
52.50
59.75
59.75
13,785
May 7, 2026
52.63
59.63
52.63
55.63
55.63
15,778
May 6, 2026
55.38
55.38
51.25
52.50
52.50
15,779
May 5, 2026
53.00
57.50
52.63
54.88
54.88
10,194
May 4, 2026
61.25
61.25
52.50
52.63
52.63
21,229
May 1, 2026
58.38
60.63
57.38
59.25
59.25
10,115
Apr 30, 2026
55.50
59.25
53.13
57.50
57.50
9,522
Apr 29, 2026
59.88
59.88
55.00
55.63
55.63
10,949
Apr 28, 2026
59.63
62.00
55.63
59.88
59.88
13,898
Apr 27, 2026
62.50
63.75
58.75
59.50
59.50
18,682
Apr 24, 2026
69.25
69.25
62.88
64.13
64.13
15,924
Apr 23, 2026
73.13
74.75
64.38
64.75
64.75
22,568
Apr 22, 2026
77.50
78.25
66.88
75.00
75.00
22,380
Apr 21, 2026
80.88
80.88
71.25
76.00
76.00
26,066
Apr 20, 2026
97.88
100.00
85.38
86.38
86.38
29,129
Apr 17, 2026
84.25
109.63
82.50
95.00
95.00
77,986
Apr 16, 2026
80.00
85.00
68.75
84.50
84.50
63,970
Apr 15, 2026
72.50
80.00
65.00
77.63
77.63
150,247
Apr 14, 2026
77.50
82.38
68.88
72.88
72.88
28,336
Apr 13, 2026
65.50
74.25
62.13
72.50
72.50
12,358
Apr 10, 2026
68.13
70.25
56.50
62.63
62.63
17,765
Apr 9, 2026
79.50
79.50
68.50
68.75
68.75
9,670
Apr 8, 2026
83.25
84.88
78.75
79.88
79.88
5,096
Apr 7, 2026
86.25
89.75
77.50
83.50
83.50
5,129
Apr 6, 2026
85.00
94.50
82.63
86.88
86.88
8,778
Apr 2, 2026
77.50
86.00
52.63
85.25
85.25
17,525
Apr 1, 2026
90.00
92.50
77.63
77.63
77.63
11,126
Mar 31, 2026
93.38
104.75
89.63
89.63
89.63
13,096
Mar 30, 2026
94.38
96.50
88.00
90.00
90.00
4,642
Mar 27, 2026
105.00
108.75
92.50
93.63
93.63
8,698
Mar 26, 2026
105.00
111.25
102.13
107.88
107.88
5,362
Mar 25, 2026
106.25
111.88
96.38
107.00
107.00
9,416
Mar 24, 2026
100.00
117.50
100.00
108.25
108.25
8,004
Mar 23, 2026
118.75
119.63
101.38
109.63
109.63
13,635
Mar 20, 2026
125.00
128.75
116.25
119.38
119.38
14,083
Mar 19, 2026
133.75
137.50
128.75
132.50
132.50
5,780
Mar 18, 2026
150.00
151.25
127.50
138.75
138.75
16,823
Mar 17, 2026
157.50
160.00
150.00
150.00
150.00
5,060
Mar 16, 2026
155.00
161.25
147.50
158.75
158.75
5,352
Mar 13, 2026
156.25
158.75
150.00
152.50
152.50
7,877
Mar 12, 2026
153.75
161.25
147.50
151.25
151.25
8,852
Mar 11, 2026
158.75
163.75
150.00
157.50
157.50
9,717
Mar 10, 2026
171.25
172.50
157.50
160.00
160.00
21,203
Mar 9, 2026
212.50
212.50
177.50
178.75
178.75
19,558
Mar 6, 2026
208.75
220.63
200.00
212.50
212.50
11,761
Mar 5, 2026
202.50
222.50
188.75
211.25
211.25
25,453
Mar 4, 2026
231.25
235.00
207.50
212.50
212.50
18,910
Mar 3, 2026
235.00
236.25
201.25
228.75
228.75
38,884
Mar 2, 2026
250.00
335.00
228.75
241.25
241.25
143,990
Feb 27, 2026
238.75
242.50
220.00
220.00
220.00
8,584
Feb 26, 2026
262.50
267.50
238.75
243.75
243.75
6,920
Feb 25, 2026
268.75
276.25
256.25
261.25
261.25
4,772
Feb 24, 2026
260.00
270.00
252.50
266.25
266.25
4,709
Feb 23, 2026
281.25
281.25
255.00
261.25
261.25
3,346
Feb 20, 2026
281.25
305.00
265.00
287.50
287.50
7,265
Feb 19, 2026
245.00
288.75
236.25
283.75
283.75
12,591
Feb 18, 2026
241.25
247.50
235.00
242.50
242.50
4,607
Feb 17, 2026
251.25
253.75
233.75
241.25
241.25
5,970
Feb 13, 2026
248.75
268.75
244.50
253.75
253.75
4,450
Feb 12, 2026
258.75
262.50
240.00
248.75
248.75
6,173
Feb 11, 2026
275.00
277.50
255.00
266.25
266.25
4,999
Feb 10, 2026
300.00
300.00
268.75
276.25
276.25
6,517
Feb 9, 2026
287.50
310.00
266.25
298.75
298.75
9,519
Feb 6, 2026
242.50
263.75
242.50
257.50
257.50
8,199
Feb 5, 2026
258.75
261.25
237.50
237.50
237.50
11,607
Feb 4, 2026
278.75
279.88
258.75
268.75
268.75
8,709
Feb 3, 2026
321.25
342.50
265.00
281.25
281.25
103,244
Feb 2, 2026
306.25
327.38
297.50
308.75
308.75
7,077
Jan 30, 2026
292.50
323.75
276.25
308.75
308.75
12,048
Jan 29, 2026
298.75
312.50
268.75
301.25
301.25
14,242
Jan 28, 2026
315.00
315.00
282.50
297.50
297.50
13,295
Jan 27, 2026
300.00
318.75
262.50
315.00
315.00
20,473
Jan 26, 2026
348.75
358.75
298.75
300.00
300.00
16,615
Jan 23, 2026
388.75
395.75
346.25
348.75
348.75
13,012
Jan 22, 2026
396.25
405.00
380.63
386.25
386.25
10,818
Jan 21, 2026
387.50
416.25
385.00
397.50
397.50
10,887
Jan 20, 2026
420.00
423.75
378.75
382.50
382.50
18,422
Jan 16, 2026
483.75
483.75
433.75
436.25
436.25
26,578
Jan 15, 2026
460.00
480.00
428.75
456.25
456.25
10,613
Jan 14, 2026
453.75
463.75
432.50
451.25
451.25
12,957
Jan 13, 2026
501.25
532.50
446.88
453.75
453.75
28,634
Jan 12, 2026
470.00
505.00
463.75
475.63
475.63
7,738
Jan 9, 2026
515.00
528.13
475.00
475.63
475.63
16,386
Jan 8, 2026
430.00
533.75
418.75
531.25
531.25
22,677
Jan 7, 2026
452.50
462.50
423.13
425.00
425.00
10,806
Jan 6, 2026
500.00
500.00
453.75
455.00
455.00
10,849
Jan 5, 2026
540.00
540.00
491.25
491.25
491.25
8,775
Jan 2, 2026
503.75
533.75
486.25
527.50
527.50
8,014
Dec 31, 2025
492.50
530.00
492.50
503.75
503.75
6,782
Dec 30, 2025
512.50
532.50
485.00
503.75
503.75
6,275
Dec 29, 2025
522.50
536.25
487.50
512.50
512.50
10,537
Dec 26, 2025
567.50
567.50
520.63
528.75
528.75
5,547
Dec 24, 2025
556.25
578.75
545.00
572.50
572.50
3,386
Dec 23, 2025
560.00
618.75
551.25
558.75
558.75
9,669
Dec 22, 2025
562.50
573.75
531.25
555.00
555.00
8,887
Dec 19, 2025
575.00
588.75
546.50
552.50
552.50
9,857
Dec 18, 2025
632.50
661.25
573.75
573.75
573.75
7,978
Dec 17, 2025
640.00
665.00
618.75
626.25
626.25
3,326
Dec 16, 2025
638.75
676.25
621.88
640.00
640.00
4,158
Dec 15, 2025
648.75
653.75
588.75
616.25
616.25
7,566
Dec 12, 2025
717.50
730.25
629.38
633.75
633.75
8,105
Dec 11, 2025
741.25
773.75
707.50
725.00
725.00
6,101
Dec 10, 2025
742.50
780.00
726.25
742.50
742.50
6,185
Dec 9, 2025
762.50
792.50
737.63
777.50
777.50
3,948
Dec 8, 2025
827.50
827.50
736.25
762.50
762.50
8,962
Dec 5, 2025
900.00
902.50
793.88
807.50
807.50
10,734
Dec 4, 2025
821.25
930.00
812.50
908.75
908.75
14,194
Dec 3, 2025
755.00
834.38
722.75
831.25
831.25
12,757
Dec 2, 2025
742.50
873.75
738.75
755.00
755.00
17,778
Dec 1, 2025
672.50
792.50
656.25
743.75
743.75
12,424
Nov 28, 2025
711.25
730.00
678.13
693.75
693.75
5,351
Nov 26, 2025
775.00
868.75
671.88
716.25
716.25
31,663
Nov 25, 2025
672.50
873.75
637.50
786.25
786.25
71,223
Nov 24, 2025
551.25
692.75
545.00
657.50
657.50
14,129
Nov 21, 2025
518.75
553.13
506.25
540.00
540.00
3,458
Nov 20, 2025
536.25
583.50
519.00
522.50
522.50
6,356
Nov 19, 2025
541.25
550.00
509.38
526.25
526.25
4,155
Nov 18, 2025
538.75
556.88
506.25
540.00
540.00
6,446
Nov 17, 2025
622.50
622.50
548.88
555.00
555.00
6,672
Nov 14, 2025
587.50
635.00
582.50
587.50
587.50
9,305
Nov 13, 2025
645.00
660.00
575.00
606.25
606.25
7,094
Nov 12, 2025
692.50
723.75
561.25
652.50
652.50
11,066
Nov 11, 2025
725.00
731.25
682.50
688.75
688.75
6,342
Nov 10, 2025
753.75
789.38
682.50
743.75
743.75
8,545
Nov 7, 2025
750.00
766.25
712.50
745.00
745.00
13,644
Nov 6, 2025
906.25
906.88
771.25
781.25
781.25
8,394
Nov 5, 2025
808.75
918.75
787.50
911.25
911.25
8,747
Nov 4, 2025
772.50
887.50
756.25
806.25
806.25
9,713
Nov 3, 2025
871.25
927.50
800.00
805.00
805.00
11,084
Oct 31, 2025
888.75
913.75
853.75
877.50
877.50
5,337
Oct 30, 2025
850.00
918.75
841.25
886.25
886.25
4,702
Oct 29, 2025
915.00
931.25
855.00
876.25
876.25
9,089
Oct 28, 2025
1,003.75
1,087.50
915.00
921.25
921.25
15,153
Oct 27, 2025
948.75
1,016.25
838.75
1,000.00
1,000.00
17,590
Oct 24, 2025
995.00
1,000.00
895.00
922.50
922.50
11,516
Oct 23, 2025
976.25
1,025.00
914.50
995.00
995.00
9,911
Oct 22, 2025
875.00
1,042.50
837.50
948.75
948.75
22,554
Oct 21, 2025
1,147.50
1,147.50
937.50
940.00
940.00
19,346
Oct 20, 2025
1,403.13
1,417.50
1,113.75
1,156.25
1,156.25
18,197
Oct 17, 2025
1,538.75
1,726.25
1,258.75
1,355.00
1,355.00
28,910
Oct 16, 2025
1,781.25
1,948.75
1,562.50
1,652.50
1,652.50
26,457
Oct 15, 2025
1,523.75
1,816.25
1,520.00
1,638.75
1,638.75
28,017
Oct 14, 2025
1,297.50
1,467.50
1,275.00
1,423.75
1,423.75
22,034
Oct 13, 2025
1,027.50
1,311.88
987.50
1,311.25
1,311.25
24,945
Oct 10, 2025
1,143.75
1,186.25
985.00
995.00
995.00
20,572
Oct 9, 2025
1,001.25
1,123.75
977.75
1,120.00
1,120.00
10,249
Oct 8, 2025
1,030.00
1,045.50
973.75
1,000.00
1,000.00
10,174
Oct 7, 2025
1,171.25
1,173.75
950.00
1,017.50
1,017.50
20,582
Oct 6, 2025
1,133.75
1,212.38
1,068.63
1,156.25
1,156.25
20,812
Oct 3, 2025
1,027.50
1,177.50
1,006.25
1,090.00
1,090.00
23,455
Oct 2, 2025
1,071.25
1,090.00
976.25
1,061.25
1,061.25
16,636
Oct 1, 2025
892.50
1,111.25
887.50
1,055.00
1,055.00
47,167
Sep 30, 2025
837.50
903.75
795.00
875.00
875.00
21,344
Sep 29, 2025
777.50
850.00
735.00
838.75
838.75
20,419
Sep 26, 2025
712.50
788.75
693.75
786.25
786.25
21,045
Sep 25, 2025
660.00
697.50
647.50
697.50
697.50
6,840
Sep 24, 2025
706.25
728.75
676.25
681.25
681.25
8,258
Sep 23, 2025
755.00
787.50
693.75
706.25
706.25
15,197
Sep 22, 2025
738.75
795.00
728.75
750.00
750.00
15,018
Sep 19, 2025
743.75
827.50
706.38
778.75
778.75
57,594
Sep 18, 2025
705.63
742.50
687.50
723.75
723.75
31,806
Sep 17, 2025
670.00
706.25
643.75
666.25
666.25
16,197
Sep 16, 2025
790.00
832.50
697.50
703.75
703.75
149,059
Sep 15, 2025
556.25
648.75
531.25
643.75
643.75
56,914
Sep 12, 2025
583.75
583.75
543.75
565.00
565.00
5,333
Sep 11, 2025
531.25
567.50
531.25
562.50
562.50
6,472
Sep 10, 2025
556.25
590.00
532.50
536.25
536.25
7,961
Sep 9, 2025
568.75
584.50
556.25
571.25
571.25
8,546
Sep 8, 2025
593.75
681.25
576.25
582.50
582.50
22,313
Sep 5, 2025
628.75
672.50
586.25
597.50
597.50
24,714
