Closing price on 5/30/2024
|
|
Open |
38.50 |
High |
38.80 |
Low |
38.50 |
Volume |
6,200 |
Split-adjusted Price |
33.65 |
|
|
DTG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/30/2024
|
+0.20 / +0.52%
|
38.50
|
38.80
|
38.50
|
38.70
|
38.70
|
33.65
|
6,200
|
|
5/29/2024
|
+0.10 / +0.26%
|
37.00
|
39.00
|
37.00
|
38.50
|
38.63
|
33.47
|
5,400
|
|
5/28/2024
|
0.00 / 0.00%
|
38.40
|
38.40
|
38.40
|
38.40
|
38.40
|
33.39
|
0
|
|
5/27/2024
|
-0.40 / -1.03%
|
38.00
|
38.40
|
38.00
|
38.40
|
38.38
|
33.39
|
27,600
|
|
5/24/2024
|
+2.30 / +6.30%
|
36.00
|
38.80
|
36.00
|
38.80
|
37.42
|
33.73
|
11,900
|
|
5/23/2024
|
-0.50 / -1.35%
|
36.60
|
37.50
|
35.50
|
36.50
|
36.98
|
31.73
|
11,900
|
|
5/22/2024
|
-1.00 / -2.63%
|
38.30
|
38.30
|
36.50
|
37.00
|
37.62
|
32.17
|
8,700
|
|
5/21/2024
|
-0.90 / -2.31%
|
37.20
|
38.40
|
37.20
|
38.00
|
38.15
|
33.04
|
4,200
|
|
5/20/2024
|
+0.50 / +1.30%
|
39.50
|
39.50
|
38.50
|
38.90
|
38.69
|
33.82
|
5,000
|
|
5/17/2024
|
-0.20 / -0.52%
|
38.30
|
38.60
|
38.10
|
38.40
|
38.41
|
33.39
|
11,100
|
|
5/16/2024
|
+0.10 / +0.26%
|
38.90
|
38.90
|
38.00
|
38.60
|
38.35
|
33.56
|
19,700
|
|
5/15/2024
|
+0.50 / +1.32%
|
37.50
|
38.70
|
37.50
|
38.50
|
38.51
|
33.47
|
5,300
|
|
5/14/2024
|
-0.70 / -1.81%
|
37.50
|
38.70
|
37.50
|
38.00
|
38.42
|
33.04
|
1,200
|
|
5/13/2024
|
-0.30 / -0.77%
|
40.00
|
40.00
|
38.10
|
38.70
|
38.77
|
33.65
|
1,800
|
|
5/10/2024
|
+0.10 / +0.26%
|
38.50
|
39.00
|
38.50
|
39.00
|
38.70
|
33.91
|
2,300
|
|
5/9/2024
|
-0.10 / -0.26%
|
38.50
|
41.00
|
38.50
|
38.90
|
39.38
|
33.82
|
7,600
|
|
5/8/2024
|
+0.60 / +1.56%
|
37.00
|
40.00
|
37.00
|
39.00
|
38.07
|
33.91
|
16,600
|
|
5/7/2024
|
-1.00 / -2.54%
|
37.00
|
38.50
|
37.00
|
38.40
|
37.55
|
33.39
|
38,300
|
|
5/6/2024
|
0.00 / 0.00%
|
39.10
|
39.40
|
38.90
|
39.40
|
39.19
|
34.26
|
5,900
|
|
5/3/2024
|
+0.40 / +1.03%
|
37.50
|
39.40
|
37.50
|
39.40
|
39.07
|
34.26
|
22,700
|
|
5/2/2024
|
-0.90 / -2.26%
|
39.00
|
39.80
|
38.50
|
39.00
|
39.03
|
33.91
|
9,600
|
|
4/26/2024
|
-0.20 / -0.50%
|
39.20
|
40.00
|
39.20
|
39.90
|
39.60
|
34.69
|
9,000
|
|
4/25/2024
|
-0.50 / -1.23%
|
40.00
|
41.50
|
39.70
|
40.10
|
39.94
|
34.87
|
16,400
|
|
4/24/2024
|
-1.30 / -3.10%
|
40.10
|
41.50
|
40.10
|
40.60
|
40.76
|
35.30
|
2,900
|
|
4/23/2024
|
+0.90 / +2.20%
|
40.10
|
42.00
|
39.10
|
41.90
|
40.48
|
36.43
|
13,600
|
|
4/22/2024
|
-1.80 / -4.21%
|
42.80
|
42.80
|
40.30
|
41.00
|
40.96
|
35.65
|
8,400
|
|
4/19/2024
|
+0.90 / +2.15%
|
41.90
|
42.90
|
41.50
|
42.80
|
41.89
|
37.21
|
4,600
|
|
4/17/2024
|
+0.80 / +1.95%
|
42.50
|
43.00
|
41.90
|
41.90
|
42.57
|
36.43
|
2,100
|
|
4/16/2024
|
+0.10 / +0.24%
|
39.50
|
45.10
|
39.50
|
41.10
|
41.28
|
35.73
|
30,500
|
|
4/15/2024
|
-1.50 / -3.53%
|
40.10
|
41.90
|
40.10
|
41.00
|
40.76
|
35.65
|
10,100
|
|
|