Closing price on 3/1/2024
|
|
Open |
33.60 |
High |
36.80 |
Low |
33.60 |
Volume |
22,100 |
Split-adjusted Price |
36.80 |
|
|
DTG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/1/2024
|
+3.30 / +9.85%
|
33.60
|
36.80
|
33.60
|
36.80
|
36.16
|
36.80
|
22,100
|
|
2/29/2024
|
+3.00 / +9.84%
|
33.20
|
33.50
|
33.20
|
33.50
|
33.45
|
33.50
|
4,200
|
|
2/28/2024
|
+1.00 / +3.39%
|
29.10
|
32.40
|
28.30
|
30.50
|
31.18
|
30.50
|
24,600
|
|
2/27/2024
|
-0.10 / -0.34%
|
30.00
|
30.00
|
28.50
|
29.50
|
29.39
|
29.50
|
3,700
|
|
2/26/2024
|
-1.50 / -4.82%
|
31.90
|
31.90
|
28.20
|
29.60
|
29.83
|
29.60
|
6,600
|
|
2/23/2024
|
-0.50 / -1.58%
|
32.80
|
32.80
|
30.70
|
31.10
|
31.41
|
31.10
|
9,100
|
|
2/22/2024
|
+0.60 / +1.94%
|
30.20
|
31.80
|
30.20
|
31.60
|
31.20
|
31.60
|
8,100
|
|
2/21/2024
|
-3.00 / -8.82%
|
32.50
|
32.50
|
30.80
|
31.00
|
31.26
|
31.00
|
9,700
|
|
2/20/2024
|
+2.90 / +9.32%
|
32.00
|
34.00
|
30.00
|
34.00
|
31.54
|
34.00
|
14,900
|
|
2/19/2024
|
-1.20 / -3.72%
|
32.50
|
32.50
|
30.00
|
31.10
|
31.48
|
31.10
|
7,100
|
|
2/16/2024
|
+1.80 / +5.90%
|
30.50
|
32.80
|
30.50
|
32.30
|
31.59
|
32.30
|
4,100
|
|
2/15/2024
|
-1.60 / -4.98%
|
30.50
|
31.40
|
30.50
|
30.50
|
30.96
|
30.50
|
3,800
|
|
2/7/2024
|
+1.80 / +5.94%
|
29.10
|
33.30
|
29.10
|
32.10
|
32.31
|
32.10
|
7,100
|
|
2/6/2024
|
+0.10 / +0.33%
|
28.10
|
31.60
|
28.10
|
30.30
|
30.40
|
30.30
|
6,900
|
|
2/5/2024
|
-1.30 / -4.13%
|
28.60
|
34.00
|
28.60
|
30.20
|
31.63
|
30.20
|
4,900
|
|
2/2/2024
|
-2.80 / -8.16%
|
37.70
|
37.70
|
31.00
|
31.50
|
31.72
|
31.50
|
4,400
|
|
2/1/2024
|
+2.90 / +9.24%
|
34.50
|
34.50
|
34.00
|
34.30
|
34.31
|
34.30
|
4,900
|
|
1/31/2024
|
+2.80 / +9.79%
|
30.00
|
31.40
|
30.00
|
31.40
|
30.98
|
31.40
|
43,100
|
|
1/30/2024
|
+2.60 / +10.00%
|
26.90
|
28.60
|
26.90
|
28.60
|
28.54
|
28.60
|
5,800
|
|
1/29/2024
|
+1.00 / +4.00%
|
25.50
|
27.50
|
25.50
|
26.00
|
26.76
|
26.00
|
5,600
|
|
1/26/2024
|
0.00 / 0.00%
|
27.50
|
27.50
|
25.00
|
25.00
|
26.36
|
25.00
|
6,200
|
|
1/25/2024
|
+1.70 / +7.30%
|
25.60
|
25.60
|
25.00
|
25.00
|
25.56
|
25.00
|
2,700
|
|
1/24/2024
|
-0.90 / -3.72%
|
22.20
|
26.60
|
22.20
|
23.30
|
25.93
|
23.30
|
3,800
|
|
1/23/2024
|
+0.20 / +0.83%
|
26.40
|
26.40
|
23.50
|
24.20
|
26.20
|
24.20
|
14,900
|
|
1/22/2024
|
-2.50 / -9.43%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
500
|
|
1/19/2024
|
+1.20 / +4.74%
|
25.40
|
26.50
|
25.40
|
26.50
|
26.19
|
26.50
|
3,700
|
|
1/18/2024
|
+2.30 / +10.00%
|
25.20
|
25.30
|
25.20
|
25.30
|
25.23
|
25.30
|
3,200
|
|
1/17/2024
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
0
|
|
1/16/2024
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
0
|
|
1/15/2024
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
0
|
|
|