Closing price on 12/5/2023
|
|
Open |
19.50 |
High |
22.00 |
Low |
19.50 |
Volume |
3,700 |
Split-adjusted Price |
17.39 |
|
|
DTG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/5/2023
|
-0.90 / -4.31%
|
19.50
|
22.00
|
19.50
|
20.00
|
21.34
|
17.39
|
3,700
|
|
12/4/2023
|
+1.00 / +5.03%
|
20.80
|
20.90
|
20.80
|
20.90
|
20.89
|
18.17
|
900
|
|
12/1/2023
|
+0.10 / +0.51%
|
20.40
|
20.80
|
19.90
|
19.90
|
20.75
|
17.30
|
5,200
|
|
11/30/2023
|
-1.10 / -5.26%
|
19.00
|
20.80
|
19.00
|
19.80
|
20.13
|
17.22
|
2,100
|
|
11/29/2023
|
+0.50 / +2.45%
|
18.80
|
20.90
|
18.80
|
20.90
|
20.73
|
18.17
|
6,600
|
|
11/28/2023
|
+1.30 / +6.81%
|
18.10
|
20.60
|
18.10
|
20.40
|
19.53
|
17.74
|
1,100
|
|
11/27/2023
|
0.00 / 0.00%
|
19.10
|
19.50
|
19.10
|
19.10
|
19.27
|
16.61
|
1,200
|
|
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
|
|
|