Closing price on 10/18/2023
|
|
Open |
20.50 |
High |
21.40 |
Low |
20.10 |
Volume |
1,100 |
Split-adjusted Price |
18.61 |
|
|
DTG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/18/2023
|
-0.40 / -1.83%
|
20.50
|
21.40
|
20.10
|
21.40
|
20.32
|
18.61
|
1,100
|
|
10/17/2023
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
18.95
|
1,900
|
|
10/16/2023
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
18.95
|
7,700
|
|
10/13/2023
|
0.00 / 0.00%
|
20.60
|
21.80
|
20.50
|
21.80
|
20.56
|
18.95
|
2,200
|
|
10/12/2023
|
+0.20 / +0.93%
|
21.90
|
21.90
|
21.00
|
21.80
|
21.65
|
18.95
|
8,100
|
|
10/11/2023
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
18.78
|
0
|
|
10/10/2023
|
+0.20 / +0.93%
|
21.50
|
21.60
|
21.50
|
21.60
|
21.53
|
18.78
|
300
|
|
10/9/2023
|
+0.60 / +2.88%
|
20.70
|
21.40
|
20.70
|
21.40
|
20.79
|
18.61
|
800
|
|
10/6/2023
|
-0.30 / -1.42%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
18.08
|
900
|
|
10/5/2023
|
+0.30 / +1.44%
|
20.70
|
21.10
|
20.70
|
21.10
|
20.87
|
18.35
|
300
|
|
10/4/2023
|
-0.20 / -0.95%
|
20.50
|
20.80
|
20.50
|
20.80
|
20.73
|
18.08
|
3,100
|
|
10/3/2023
|
-0.10 / -0.47%
|
20.00
|
21.00
|
20.00
|
21.00
|
20.17
|
18.26
|
2,700
|
|
10/2/2023
|
0.00 / 0.00%
|
21.00
|
21.10
|
21.00
|
21.10
|
21.02
|
18.35
|
900
|
|
9/29/2023
|
-0.70 / -3.21%
|
22.40
|
22.50
|
21.10
|
21.10
|
22.00
|
18.35
|
300
|
|
9/28/2023
|
-0.20 / -0.91%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
18.95
|
6,000
|
|
9/27/2023
|
-0.10 / -0.45%
|
21.00
|
22.00
|
20.20
|
22.00
|
21.18
|
19.13
|
1,600
|
|
9/26/2023
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
19.21
|
5,300
|
|
9/25/2023
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
19.21
|
2,500
|
|
9/22/2023
|
-1.30 / -5.56%
|
22.10
|
22.10
|
22.00
|
22.10
|
22.08
|
19.21
|
4,500
|
|
9/21/2023
|
+0.90 / +4.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
20.35
|
200
|
|
9/20/2023
|
0.00 / 0.00%
|
22.80
|
23.00
|
22.30
|
22.50
|
22.75
|
19.56
|
6,200
|
|
9/19/2023
|
-0.40 / -1.75%
|
21.80
|
23.10
|
21.80
|
22.50
|
22.43
|
19.56
|
4,300
|
|
9/18/2023
|
+0.60 / +2.69%
|
23.50
|
23.50
|
22.20
|
22.90
|
23.14
|
19.91
|
1,800
|
|
9/15/2023
|
-0.80 / -3.46%
|
22.30
|
23.90
|
22.30
|
22.30
|
22.43
|
19.39
|
9,800
|
|
9/14/2023
|
-0.10 / -0.43%
|
23.20
|
23.80
|
22.10
|
23.10
|
23.14
|
20.08
|
2,100
|
|
9/13/2023
|
-1.10 / -4.53%
|
23.30
|
24.00
|
23.10
|
23.20
|
23.58
|
20.17
|
16,000
|
|
9/12/2023
|
-0.20 / -0.82%
|
24.50
|
24.50
|
23.80
|
24.30
|
24.23
|
21.13
|
600
|
|
9/11/2023
|
+0.70 / +2.94%
|
23.20
|
24.60
|
23.20
|
24.50
|
24.54
|
21.30
|
11,700
|
|
9/8/2023
|
-0.20 / -0.83%
|
24.00
|
24.00
|
23.30
|
23.80
|
23.74
|
20.69
|
10,800
|
|
9/7/2023
|
0.00 / 0.00%
|
24.00
|
25.00
|
24.00
|
24.00
|
24.45
|
20.87
|
11,800
|
|
|