Closing price on 9/25/2024
|
|
Open |
24.20 |
High |
24.60 |
Low |
24.20 |
Volume |
8,400 |
Split-adjusted Price |
24.60 |
|
|
DTG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/25/2024
|
0.00 / 0.00%
|
24.20
|
24.60
|
24.20
|
24.60
|
24.34
|
24.60
|
8,400
|
|
9/24/2024
|
-0.20 / -0.81%
|
24.20
|
24.80
|
24.00
|
24.60
|
24.19
|
24.60
|
21,700
|
|
9/23/2024
|
+0.60 / +2.48%
|
24.30
|
24.80
|
24.00
|
24.80
|
24.29
|
24.80
|
7,000
|
|
9/20/2024
|
-0.60 / -2.42%
|
24.80
|
25.20
|
24.00
|
24.20
|
24.45
|
24.20
|
13,300
|
|
9/19/2024
|
0.00 / 0.00%
|
25.40
|
25.40
|
24.00
|
24.80
|
24.19
|
24.80
|
3,500
|
|
9/18/2024
|
0.00 / 0.00%
|
24.30
|
24.90
|
24.30
|
24.80
|
24.54
|
24.80
|
2,300
|
|
9/17/2024
|
-0.10 / -0.40%
|
25.30
|
25.30
|
24.00
|
24.80
|
24.45
|
24.80
|
5,500
|
|
9/16/2024
|
-0.10 / -0.40%
|
25.00
|
25.00
|
24.50
|
24.90
|
24.65
|
24.90
|
600
|
|
9/13/2024
|
+0.50 / +2.04%
|
25.00
|
25.00
|
24.60
|
25.00
|
24.93
|
25.00
|
2,600
|
|
9/12/2024
|
-0.70 / -2.78%
|
24.90
|
25.00
|
24.50
|
24.50
|
24.66
|
24.50
|
14,100
|
|
9/11/2024
|
0.00 / 0.00%
|
24.90
|
25.20
|
24.80
|
25.20
|
24.87
|
25.20
|
1,100
|
|
9/10/2024
|
-0.20 / -0.79%
|
25.40
|
25.40
|
25.00
|
25.20
|
25.20
|
25.20
|
3,000
|
|
9/9/2024
|
-0.40 / -1.55%
|
25.00
|
25.50
|
25.00
|
25.40
|
25.09
|
25.40
|
6,600
|
|
9/6/2024
|
+0.30 / +1.18%
|
25.00
|
26.00
|
25.00
|
25.80
|
25.05
|
25.80
|
4,100
|
|
9/5/2024
|
0.00 / 0.00%
|
25.90
|
25.90
|
24.60
|
25.50
|
24.72
|
25.50
|
4,800
|
|
9/4/2024
|
-0.20 / -0.78%
|
25.70
|
25.80
|
24.70
|
25.50
|
24.83
|
25.50
|
26,600
|
|
8/30/2024
|
-0.30 / -1.15%
|
26.00
|
26.00
|
25.00
|
25.70
|
25.19
|
25.70
|
2,600
|
|
8/29/2024
|
+1.00 / +4.00%
|
24.50
|
26.00
|
24.50
|
26.00
|
25.63
|
26.00
|
400
|
|
8/28/2024
|
-0.50 / -1.96%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
7,100
|
|
8/27/2024
|
+0.40 / +1.59%
|
25.20
|
25.80
|
25.10
|
25.50
|
25.34
|
25.50
|
2,300
|
|
8/26/2024
|
-1.30 / -4.92%
|
27.70
|
27.70
|
25.10
|
25.10
|
25.56
|
25.10
|
3,000
|
|
8/23/2024
|
-0.20 / -0.75%
|
26.50
|
26.50
|
25.80
|
26.40
|
26.25
|
26.40
|
2,900
|
|
8/22/2024
|
-0.10 / -0.37%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
100
|
|
8/21/2024
|
0.00 / 0.00%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
0
|
|
8/20/2024
|
+0.20 / +0.75%
|
26.00
|
26.80
|
25.80
|
26.70
|
26.16
|
26.70
|
1,700
|
|
8/19/2024
|
-0.20 / -0.75%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
900
|
|
8/16/2024
|
0.00 / 0.00%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
200
|
|
8/15/2024
|
+1.20 / +4.71%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
900
|
|
8/14/2024
|
-2.30 / -8.27%
|
27.60
|
27.60
|
25.50
|
25.50
|
26.02
|
25.50
|
4,900
|
|
8/13/2024
|
-0.10 / -0.36%
|
26.50
|
27.80
|
26.40
|
27.80
|
26.80
|
27.80
|
400
|
|
|