Closing price on 11/24/2023
|
|
Open |
19.50 |
High |
19.50 |
Low |
19.10 |
Volume |
1,000 |
Split-adjusted Price |
16.61 |
|
|
DTG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/24/2023
|
-0.40 / -2.05%
|
19.50
|
19.50
|
19.10
|
19.10
|
19.30
|
16.61
|
1,000
|
|
11/23/2023
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
16.95
|
4,700
|
|
11/22/2023
|
0.00 / 0.00%
|
20.20
|
20.20
|
19.00
|
19.50
|
19.54
|
16.95
|
2,000
|
|
11/21/2023
|
+0.40 / +2.09%
|
20.00
|
20.00
|
18.60
|
19.50
|
19.36
|
16.95
|
2,600
|
|
11/20/2023
|
-0.90 / -4.50%
|
18.30
|
21.00
|
18.30
|
19.10
|
19.15
|
16.61
|
1,200
|
|
11/17/2023
|
+1.40 / +7.53%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
17.39
|
100
|
|
11/16/2023
|
-0.80 / -4.12%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
16.17
|
100
|
|
11/15/2023
|
+0.40 / +2.11%
|
19.50
|
19.50
|
19.00
|
19.40
|
19.01
|
16.87
|
13,700
|
|
11/14/2023
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.80
|
19.00
|
18.99
|
16.52
|
6,500
|
|
11/13/2023
|
+0.20 / +1.06%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
16.52
|
3,900
|
|
11/10/2023
|
-0.90 / -4.57%
|
19.50
|
19.50
|
18.80
|
18.80
|
18.89
|
16.35
|
3,400
|
|
11/9/2023
|
+0.40 / +2.07%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
17.13
|
100
|
|
11/8/2023
|
-0.10 / -0.52%
|
19.00
|
19.80
|
19.00
|
19.30
|
19.18
|
16.78
|
800
|
|
11/7/2023
|
+0.70 / +3.74%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
16.87
|
100
|
|
11/6/2023
|
+0.40 / +2.19%
|
18.60
|
19.00
|
18.60
|
18.70
|
18.77
|
16.26
|
300
|
|
11/3/2023
|
-1.50 / -7.58%
|
20.80
|
20.80
|
18.30
|
18.30
|
18.46
|
15.91
|
1,600
|
|
11/2/2023
|
-0.10 / -0.50%
|
20.90
|
20.90
|
18.30
|
19.80
|
18.88
|
17.22
|
1,100
|
|
11/1/2023
|
0.00 / 0.00%
|
20.20
|
20.20
|
18.20
|
19.90
|
18.64
|
17.30
|
1,400
|
|
10/31/2023
|
+0.90 / +4.74%
|
20.10
|
20.10
|
18.80
|
19.90
|
19.61
|
17.30
|
3,400
|
|
10/30/2023
|
-1.60 / -7.77%
|
18.80
|
20.00
|
18.80
|
19.00
|
19.14
|
16.52
|
1,800
|
|
10/27/2023
|
+0.80 / +4.04%
|
19.80
|
20.60
|
19.80
|
20.60
|
20.20
|
17.91
|
400
|
|
10/26/2023
|
-1.40 / -6.60%
|
20.50
|
20.50
|
19.70
|
19.80
|
19.92
|
17.22
|
3,200
|
|
10/25/2023
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
18.43
|
0
|
|
10/24/2023
|
-0.10 / -0.47%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
18.43
|
100
|
|
10/23/2023
|
+0.80 / +3.90%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
18.52
|
100
|
|
10/20/2023
|
-0.80 / -3.76%
|
21.70
|
21.70
|
20.50
|
20.50
|
20.85
|
17.82
|
1,300
|
|
10/19/2023
|
-0.10 / -0.47%
|
20.00
|
21.30
|
20.00
|
21.30
|
20.64
|
18.52
|
1,800
|
|
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
|
|
|