Closing price on 10/3/2023
|
|
Open |
20.00 |
High |
21.00 |
Low |
20.00 |
Volume |
2,700 |
Split-adjusted Price |
18.26 |
|
|
DTG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
9/6/2023
|
-0.40 / -1.64%
|
24.50
|
24.50
|
24.00
|
24.00
|
24.01
|
20.87
|
4,100
|
|
9/5/2023
|
-0.80 / -3.17%
|
25.00
|
25.00
|
24.40
|
24.40
|
24.59
|
21.21
|
5,400
|
|
8/31/2023
|
+0.70 / +2.86%
|
24.00
|
25.20
|
24.00
|
25.20
|
24.90
|
21.91
|
8,700
|
|
8/30/2023
|
+0.50 / +2.08%
|
25.00
|
25.00
|
24.00
|
24.50
|
24.04
|
21.30
|
3,400
|
|
8/29/2023
|
-0.50 / -2.04%
|
24.80
|
24.80
|
24.00
|
24.00
|
24.24
|
20.87
|
3,400
|
|
8/28/2023
|
-1.20 / -4.67%
|
25.50
|
25.50
|
23.70
|
24.50
|
24.52
|
21.30
|
11,100
|
|
8/25/2023
|
0.00 / 0.00%
|
26.40
|
26.40
|
25.50
|
25.70
|
25.86
|
22.34
|
1,800
|
|
8/24/2023
|
0.00 / 0.00%
|
27.70
|
27.70
|
25.70
|
25.70
|
26.62
|
22.34
|
5,700
|
|
8/23/2023
|
-0.30 / -0.99%
|
30.90
|
31.80
|
29.10
|
30.10
|
29.81
|
22.34
|
20,800
|
|
8/22/2023
|
-0.30 / -0.98%
|
30.90
|
30.90
|
30.40
|
30.40
|
30.66
|
22.57
|
1,700
|
|
8/21/2023
|
+0.10 / +0.33%
|
30.60
|
31.90
|
30.30
|
30.70
|
30.68
|
22.79
|
9,000
|
|
|