|
Closing price on 3/3/2026
|
|
| Open |
11.60 |
| High |
12.00 |
| Low |
11.30 |
| Volume |
57,700 |
| Split-adjusted Price |
11.20 |
|
|
DTK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2026
|
+0.30 / +2.61%
|
11.60
|
12.00
|
11.30
|
11.80
|
11.55
|
11.20
|
57,700
|
|
|
3/2/2026
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.69
|
10.92
|
24,200
|
|
|
2/27/2026
|
0.00 / 0.00%
|
11.50
|
11.80
|
11.20
|
11.50
|
11.42
|
10.92
|
10,100
|
|
|
2/26/2026
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.92
|
15,900
|
|
|
2/25/2026
|
-0.30 / -2.54%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.58
|
10.92
|
13,700
|
|
|
2/24/2026
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.70
|
11.80
|
11.80
|
11.20
|
8,400
|
|
|
2/23/2026
|
+0.80 / +7.27%
|
11.90
|
11.90
|
11.10
|
11.80
|
11.62
|
11.20
|
25,900
|
|
|
2/13/2026
|
-0.10 / -0.90%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.44
|
3,600
|
|
|
2/12/2026
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.00
|
11.10
|
11.10
|
10.54
|
12,600
|
|
|
2/11/2026
|
-0.10 / -0.89%
|
11.20
|
11.20
|
10.90
|
11.10
|
11.04
|
10.54
|
15,100
|
|
|
2/10/2026
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.20
|
10.63
|
5,800
|
|
|
2/9/2026
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.20
|
10.73
|
11,400
|
|
|
2/6/2026
|
-0.10 / -0.88%
|
11.20
|
11.60
|
11.20
|
11.30
|
11.37
|
10.73
|
2,400
|
|
|
2/5/2026
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.48
|
10.82
|
13,300
|
|
|
2/4/2026
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.40
|
11.50
|
11.51
|
10.92
|
35,300
|
|
|
2/3/2026
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.50
|
11.50
|
11.58
|
10.92
|
21,700
|
|
|
2/2/2026
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.40
|
11.50
|
11.63
|
10.92
|
29,100
|
|
|
1/30/2026
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.50
|
10.92
|
14,900
|
|
|
1/29/2026
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.00
|
11.50
|
11.38
|
10.92
|
17,800
|
|
|
1/28/2026
|
-0.10 / -0.86%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.52
|
10.92
|
6,500
|
|
|
1/27/2026
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.20
|
11.60
|
11.44
|
11.01
|
31,200
|
|
|
1/26/2026
|
-0.50 / -4.13%
|
12.10
|
12.10
|
11.50
|
11.60
|
11.77
|
11.01
|
49,800
|
|
|
1/23/2026
|
-0.40 / -3.20%
|
12.40
|
12.40
|
12.00
|
12.10
|
12.18
|
11.48
|
39,200
|
|
|
1/22/2026
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.40
|
12.50
|
12.48
|
11.86
|
28,300
|
|
|
1/21/2026
|
-0.10 / -0.79%
|
12.80
|
13.10
|
12.20
|
12.50
|
12.86
|
11.86
|
58,400
|
|
|
1/20/2026
|
-0.20 / -1.56%
|
13.10
|
13.10
|
12.50
|
12.60
|
12.67
|
11.96
|
96,000
|
|
|
1/19/2026
|
-0.60 / -4.48%
|
13.30
|
13.30
|
12.70
|
12.80
|
12.75
|
12.15
|
53,800
|
|
|
1/16/2026
|
+0.30 / +2.29%
|
13.20
|
13.40
|
13.00
|
13.40
|
13.23
|
12.72
|
201,100
|
|
|
1/15/2026
|
+0.60 / +4.80%
|
12.90
|
13.50
|
12.80
|
13.10
|
13.05
|
12.43
|
264,200
|
|
|
1/14/2026
|
+0.10 / +0.81%
|
13.00
|
13.00
|
12.10
|
12.50
|
12.30
|
11.86
|
132,900
|
|
|