|
Closing price on 2/12/2025
|
|
| Open |
3.45 |
| High |
3.57 |
| Low |
3.43 |
| Volume |
12,900 |
| Split-adjusted Price |
3.43 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/12/2025
|
-0.05 / -1.44%
|
3.45
|
3.57
|
3.43
|
3.43
|
3.49
|
3.43
|
12,900
|
|
|
2/11/2025
|
-0.01 / -0.29%
|
3.45
|
3.49
|
3.36
|
3.48
|
3.41
|
3.48
|
50,700
|
|
|
2/10/2025
|
-0.01 / -0.29%
|
3.42
|
3.50
|
3.40
|
3.49
|
3.40
|
3.49
|
60,200
|
|
|
2/7/2025
|
0.00 / 0.00%
|
3.50
|
3.67
|
3.35
|
3.50
|
3.50
|
3.50
|
32,100
|
|
|
2/6/2025
|
0.00 / 0.00%
|
3.33
|
3.50
|
3.33
|
3.50
|
3.45
|
3.50
|
4,800
|
|
|
2/5/2025
|
+0.07 / +2.04%
|
3.40
|
3.50
|
3.38
|
3.50
|
3.44
|
3.50
|
49,900
|
|
|
2/4/2025
|
+0.13 / +3.94%
|
3.30
|
3.43
|
3.25
|
3.43
|
3.30
|
3.43
|
36,900
|
|
|
2/3/2025
|
+0.05 / +1.54%
|
3.25
|
3.34
|
3.25
|
3.30
|
3.26
|
3.30
|
7,000
|
|
|
1/24/2025
|
-0.09 / -2.69%
|
3.31
|
3.31
|
3.24
|
3.25
|
3.27
|
3.25
|
16,200
|
|
|
1/23/2025
|
+0.05 / +1.52%
|
3.29
|
3.36
|
3.27
|
3.34
|
3.31
|
3.34
|
19,800
|
|
|
1/22/2025
|
-0.01 / -0.30%
|
3.35
|
3.38
|
3.29
|
3.29
|
3.31
|
3.29
|
18,000
|
|
|
1/21/2025
|
-0.16 / -4.62%
|
3.40
|
3.45
|
3.30
|
3.30
|
3.37
|
3.30
|
61,800
|
|
|
1/20/2025
|
+0.04 / +1.17%
|
3.44
|
3.46
|
3.26
|
3.46
|
3.37
|
3.46
|
5,400
|
|
|
1/17/2025
|
-0.25 / -6.81%
|
3.67
|
3.67
|
3.42
|
3.42
|
3.42
|
3.42
|
93,800
|
|
|
1/16/2025
|
-0.07 / -1.87%
|
3.71
|
3.71
|
3.48
|
3.67
|
3.48
|
3.67
|
84,200
|
|
|
1/15/2025
|
+0.04 / +1.08%
|
3.56
|
3.85
|
3.45
|
3.74
|
3.47
|
3.74
|
118,800
|
|
|
1/14/2025
|
+0.09 / +2.49%
|
3.61
|
3.70
|
3.50
|
3.70
|
3.61
|
3.70
|
6,300
|
|
|
1/13/2025
|
-0.21 / -5.50%
|
3.79
|
3.79
|
3.61
|
3.61
|
3.64
|
3.61
|
4,300
|
|
|
1/10/2025
|
-0.01 / -0.26%
|
3.72
|
3.82
|
3.72
|
3.82
|
3.74
|
3.82
|
2,400
|
|
|
1/9/2025
|
+0.04 / +1.06%
|
3.71
|
3.87
|
3.70
|
3.83
|
3.75
|
3.83
|
29,700
|
|
|
1/8/2025
|
+0.07 / +1.88%
|
3.81
|
3.81
|
3.78
|
3.79
|
3.79
|
3.79
|
9,600
|
|
|
1/7/2025
|
0.00 / 0.00%
|
3.75
|
3.75
|
3.72
|
3.72
|
3.73
|
3.72
|
17,000
|
|
|
1/6/2025
|
-0.10 / -2.62%
|
3.83
|
3.83
|
3.72
|
3.72
|
3.77
|
3.72
|
15,200
|
|
|
1/3/2025
|
+0.05 / +1.33%
|
3.78
|
3.85
|
3.75
|
3.82
|
3.78
|
3.82
|
14,400
|
|
|
1/2/2025
|
-0.21 / -5.28%
|
3.97
|
3.98
|
3.77
|
3.77
|
3.83
|
3.77
|
28,900
|
|
|
12/31/2024
|
+0.08 / +2.05%
|
3.85
|
4.04
|
3.85
|
3.98
|
3.97
|
3.98
|
2,600
|
|
|
12/30/2024
|
-0.19 / -4.65%
|
4.09
|
4.09
|
3.81
|
3.90
|
3.81
|
3.90
|
132,500
|
|
|
12/27/2024
|
+0.22 / +5.68%
|
3.87
|
4.09
|
3.83
|
4.09
|
3.86
|
4.09
|
19,300
|
|
|
12/26/2024
|
-0.14 / -3.49%
|
4.00
|
4.03
|
3.86
|
3.87
|
3.91
|
3.87
|
40,000
|
|
|
12/25/2024
|
-0.07 / -1.72%
|
3.92
|
4.08
|
3.92
|
4.01
|
3.99
|
4.01
|
600
|
|
|