Closing price on 5/7/2024
|
|
Open |
37.00 |
High |
38.50 |
Low |
37.00 |
Volume |
38,300 |
Split-adjusted Price |
33.39 |
|
|
DTG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
4/12/2024
|
-0.20 / -0.47%
|
42.70
|
43.00
|
40.30
|
42.50
|
41.88
|
36.95
|
5,300
|
|
4/11/2024
|
+2.60 / +6.48%
|
39.10
|
42.80
|
39.10
|
42.70
|
40.66
|
37.13
|
24,900
|
|
4/10/2024
|
0.00 / 0.00%
|
40.20
|
40.90
|
39.90
|
40.10
|
40.06
|
34.87
|
18,900
|
|
4/9/2024
|
+0.90 / +2.30%
|
39.20
|
41.90
|
39.20
|
40.10
|
40.07
|
34.87
|
50,700
|
|
4/8/2024
|
+0.10 / +0.26%
|
38.50
|
42.00
|
38.50
|
39.20
|
39.31
|
34.08
|
28,900
|
|
4/5/2024
|
+1.00 / +2.62%
|
38.00
|
39.40
|
38.00
|
39.10
|
38.64
|
34.00
|
33,900
|
|
4/4/2024
|
0.00 / 0.00%
|
37.70
|
38.20
|
37.70
|
38.10
|
37.96
|
33.13
|
22,700
|
|
4/3/2024
|
+0.10 / +0.26%
|
37.60
|
38.10
|
37.60
|
38.10
|
37.85
|
33.13
|
10,500
|
|
4/2/2024
|
-0.30 / -0.78%
|
38.50
|
38.50
|
36.30
|
38.00
|
37.89
|
33.04
|
20,800
|
|
4/1/2024
|
-0.10 / -0.26%
|
38.00
|
38.80
|
38.00
|
38.30
|
38.25
|
33.30
|
164,700
|
|
3/29/2024
|
+0.80 / +2.13%
|
37.70
|
38.80
|
37.10
|
38.40
|
38.09
|
33.39
|
19,100
|
|
3/28/2024
|
-1.40 / -3.59%
|
39.00
|
39.70
|
37.60
|
37.60
|
38.54
|
32.69
|
10,000
|
|
3/27/2024
|
-0.30 / -0.76%
|
39.20
|
40.20
|
39.00
|
39.00
|
39.16
|
33.91
|
19,600
|
|
3/26/2024
|
+0.30 / +0.77%
|
39.00
|
42.00
|
38.50
|
39.30
|
40.13
|
34.17
|
53,200
|
|
3/25/2024
|
-0.30 / -0.76%
|
40.50
|
40.50
|
39.00
|
39.00
|
39.26
|
33.91
|
35,700
|
|
3/22/2024
|
+0.30 / +0.77%
|
40.00
|
40.90
|
39.00
|
39.30
|
39.70
|
34.17
|
43,600
|
|
3/21/2024
|
+0.90 / +2.36%
|
38.20
|
41.90
|
38.20
|
39.00
|
39.73
|
33.91
|
21,700
|
|
|