Closing price on 2/19/2024
|
|
Open |
32.50 |
High |
32.50 |
Low |
30.00 |
Volume |
7,100 |
Split-adjusted Price |
27.04 |
|
|
DTG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/19/2024
|
-1.20 / -3.72%
|
32.50
|
32.50
|
30.00
|
31.10
|
31.48
|
27.04
|
7,100
|
|
2/16/2024
|
+1.80 / +5.90%
|
30.50
|
32.80
|
30.50
|
32.30
|
31.59
|
28.08
|
4,100
|
|
2/15/2024
|
-1.60 / -4.98%
|
30.50
|
31.40
|
30.50
|
30.50
|
30.96
|
26.52
|
3,800
|
|
2/7/2024
|
+1.80 / +5.94%
|
29.10
|
33.30
|
29.10
|
32.10
|
32.31
|
27.91
|
7,100
|
|
2/6/2024
|
+0.10 / +0.33%
|
28.10
|
31.60
|
28.10
|
30.30
|
30.40
|
26.34
|
6,900
|
|
2/5/2024
|
-1.30 / -4.13%
|
28.60
|
34.00
|
28.60
|
30.20
|
31.63
|
26.26
|
4,900
|
|
2/2/2024
|
-2.80 / -8.16%
|
37.70
|
37.70
|
31.00
|
31.50
|
31.72
|
27.39
|
4,400
|
|
2/1/2024
|
+2.90 / +9.24%
|
34.50
|
34.50
|
34.00
|
34.30
|
34.31
|
29.82
|
4,900
|
|
1/31/2024
|
+2.80 / +9.79%
|
30.00
|
31.40
|
30.00
|
31.40
|
30.98
|
27.30
|
43,100
|
|
1/30/2024
|
+2.60 / +10.00%
|
26.90
|
28.60
|
26.90
|
28.60
|
28.54
|
24.87
|
5,800
|
|
1/29/2024
|
+1.00 / +4.00%
|
25.50
|
27.50
|
25.50
|
26.00
|
26.76
|
22.61
|
5,600
|
|
1/26/2024
|
0.00 / 0.00%
|
27.50
|
27.50
|
25.00
|
25.00
|
26.36
|
21.74
|
6,200
|
|
1/25/2024
|
+1.70 / +7.30%
|
25.60
|
25.60
|
25.00
|
25.00
|
25.56
|
21.74
|
2,700
|
|
1/24/2024
|
-0.90 / -3.72%
|
22.20
|
26.60
|
22.20
|
23.30
|
25.93
|
20.26
|
3,800
|
|
1/23/2024
|
+0.20 / +0.83%
|
26.40
|
26.40
|
23.50
|
24.20
|
26.20
|
21.04
|
14,900
|
|
1/22/2024
|
-2.50 / -9.43%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
20.87
|
500
|
|
1/19/2024
|
+1.20 / +4.74%
|
25.40
|
26.50
|
25.40
|
26.50
|
26.19
|
23.04
|
3,700
|
|
1/18/2024
|
+2.30 / +10.00%
|
25.20
|
25.30
|
25.20
|
25.30
|
25.23
|
22.00
|
3,200
|
|
1/17/2024
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
20.00
|
0
|
|
1/16/2024
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
20.00
|
0
|
|
1/15/2024
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
20.00
|
0
|
|
1/12/2024
|
-0.30 / -1.29%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
20.00
|
3,000
|
|
1/11/2024
|
+0.10 / +0.43%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
20.26
|
2,000
|
|
1/10/2024
|
-2.10 / -8.30%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
20.17
|
100
|
|
1/9/2024
|
+2.30 / +10.00%
|
23.00
|
25.30
|
21.50
|
25.30
|
25.15
|
22.00
|
9,500
|
|
1/8/2024
|
-0.50 / -2.13%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
20.00
|
200
|
|
1/5/2024
|
-0.80 / -3.29%
|
22.50
|
24.90
|
22.50
|
23.50
|
23.37
|
20.43
|
2,000
|
|
1/4/2024
|
+2.20 / +9.95%
|
22.20
|
24.30
|
22.20
|
24.30
|
24.04
|
21.13
|
4,000
|
|
1/3/2024
|
-1.80 / -7.53%
|
22.00
|
24.50
|
22.00
|
22.10
|
23.11
|
19.21
|
1,000
|
|
1/2/2024
|
-2.60 / -9.81%
|
24.00
|
24.10
|
23.90
|
23.90
|
23.98
|
20.78
|
1,200
|
|
|