Closing price on 8/22/2023
|
|
Open |
30.90 |
High |
30.90 |
Low |
30.40 |
Volume |
1,700 |
Split-adjusted Price |
22.57 |
|
|
DTG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/22/2023
|
-0.30 / -0.98%
|
30.90
|
30.90
|
30.40
|
30.40
|
30.66
|
22.57
|
1,700
|
|
8/21/2023
|
+0.10 / +0.33%
|
30.60
|
31.90
|
30.30
|
30.70
|
30.68
|
22.79
|
9,000
|
|
8/18/2023
|
+1.10 / +3.73%
|
29.50
|
30.60
|
29.50
|
30.60
|
29.71
|
22.72
|
1,700
|
|
8/17/2023
|
-2.10 / -6.65%
|
31.30
|
31.30
|
29.40
|
29.50
|
29.98
|
21.90
|
6,800
|
|
8/16/2023
|
+0.70 / +2.27%
|
31.80
|
32.90
|
30.00
|
31.60
|
31.31
|
23.46
|
13,800
|
|
8/15/2023
|
+1.80 / +6.19%
|
28.10
|
31.00
|
28.10
|
30.90
|
30.25
|
22.94
|
24,400
|
|
8/14/2023
|
-1.80 / -5.83%
|
30.00
|
30.50
|
29.00
|
29.10
|
29.60
|
21.60
|
20,800
|
|
8/11/2023
|
+0.10 / +0.32%
|
31.30
|
31.30
|
29.30
|
30.90
|
29.98
|
22.94
|
2,400
|
|
8/10/2023
|
-1.00 / -3.14%
|
31.10
|
31.10
|
29.00
|
30.80
|
29.53
|
22.86
|
15,300
|
|
8/9/2023
|
+0.30 / +0.95%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
23.61
|
300
|
|
8/8/2023
|
+0.70 / +2.27%
|
30.00
|
32.50
|
29.00
|
31.50
|
29.89
|
23.38
|
18,600
|
|
8/7/2023
|
+2.40 / +8.45%
|
29.50
|
31.00
|
29.50
|
30.80
|
30.21
|
22.86
|
5,300
|
|
8/4/2023
|
-1.10 / -3.73%
|
29.50
|
29.80
|
28.40
|
28.40
|
29.10
|
21.08
|
8,900
|
|
8/3/2023
|
-1.60 / -5.14%
|
30.00
|
30.00
|
29.20
|
29.50
|
29.46
|
21.90
|
700
|
|
8/2/2023
|
+1.40 / +4.71%
|
31.40
|
31.40
|
29.00
|
31.10
|
29.16
|
23.09
|
7,400
|
|
8/1/2023
|
-1.90 / -6.01%
|
30.10
|
31.50
|
29.10
|
29.70
|
30.46
|
22.05
|
4,200
|
|
7/31/2023
|
-0.40 / -1.25%
|
32.00
|
32.00
|
30.50
|
31.60
|
30.66
|
23.46
|
6,600
|
|
7/28/2023
|
-1.40 / -4.19%
|
32.50
|
32.50
|
31.50
|
32.00
|
32.29
|
23.76
|
3,100
|
|
7/27/2023
|
-0.50 / -1.47%
|
33.40
|
33.40
|
33.40
|
33.40
|
33.40
|
24.79
|
100
|
|
7/26/2023
|
+0.70 / +2.11%
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
25.17
|
100
|
|
7/25/2023
|
+1.60 / +5.06%
|
33.50
|
33.50
|
31.60
|
33.20
|
32.38
|
24.65
|
10,500
|
|
7/24/2023
|
-2.20 / -6.51%
|
31.50
|
33.80
|
31.50
|
31.60
|
31.61
|
23.46
|
12,000
|
|
7/21/2023
|
0.00 / 0.00%
|
34.70
|
34.70
|
33.80
|
33.80
|
34.12
|
25.09
|
500
|
|
7/20/2023
|
+1.80 / +5.63%
|
34.80
|
34.80
|
32.20
|
33.80
|
33.35
|
25.09
|
1,400
|
|
7/19/2023
|
+0.20 / +0.63%
|
31.80
|
34.50
|
31.50
|
32.00
|
32.11
|
23.76
|
2,700
|
|
7/18/2023
|
-3.20 / -9.14%
|
33.60
|
33.60
|
31.80
|
31.80
|
32.33
|
23.61
|
3,800
|
|
7/17/2023
|
-3.80 / -9.79%
|
35.70
|
36.00
|
35.00
|
35.00
|
35.20
|
25.98
|
23,100
|
|
7/14/2023
|
+3.10 / +8.68%
|
38.00
|
39.20
|
33.50
|
38.80
|
36.42
|
28.80
|
35,300
|
|
7/13/2023
|
+3.20 / +9.85%
|
35.70
|
35.70
|
32.50
|
35.70
|
35.44
|
26.50
|
22,700
|
|
7/12/2023
|
+7.50 / +30.00%
|
32.50
|
32.50
|
32.00
|
32.50
|
32.47
|
24.13
|
29,500
|
|
|