|
Closing price on 5/14/2026
|
|
| Open |
11.40 |
| High |
11.50 |
| Low |
11.20 |
| Volume |
4,600 |
| Split-adjusted Price |
10.92 |
|
|
DTK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2026
|
-0.10 / -0.86%
|
11.40
|
11.50
|
11.20
|
11.50
|
11.28
|
10.92
|
4,600
|
|
|
5/13/2026
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.01
|
0
|
|
|
5/12/2026
|
0.00 / 0.00%
|
10.60
|
11.60
|
10.60
|
11.60
|
10.65
|
11.01
|
2,100
|
|
|
5/11/2026
|
+0.10 / +0.87%
|
11.50
|
11.90
|
11.50
|
11.60
|
11.71
|
11.01
|
900
|
|
|
5/8/2026
|
-0.10 / -0.86%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.57
|
10.92
|
2,600
|
|
|
5/7/2026
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.01
|
100
|
|
|
5/6/2026
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.01
|
100
|
|
|
5/5/2026
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.01
|
100
|
|
|
5/4/2026
|
+0.20 / +1.75%
|
11.50
|
11.80
|
11.50
|
11.60
|
11.51
|
11.01
|
27,400
|
|
|
4/29/2026
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
10.82
|
200
|
|
|
4/28/2026
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.00
|
11.40
|
11.02
|
10.82
|
6,500
|
|
|
4/24/2026
|
-0.10 / -0.87%
|
11.70
|
11.70
|
11.40
|
11.40
|
11.47
|
10.82
|
2,300
|
|
|
4/23/2026
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.20
|
11.50
|
11.35
|
10.92
|
2,100
|
|
|
4/22/2026
|
+0.30 / +2.65%
|
12.40
|
12.40
|
11.30
|
11.60
|
11.32
|
11.01
|
21,900
|
|
|
4/21/2026
|
-0.30 / -2.59%
|
11.50
|
11.50
|
11.20
|
11.30
|
11.28
|
10.73
|
11,000
|
|
|
4/20/2026
|
+0.20 / +1.75%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.61
|
11.01
|
1,200
|
|
|
4/17/2026
|
-0.10 / -0.87%
|
11.80
|
11.80
|
11.40
|
11.40
|
11.52
|
10.82
|
600
|
|
|
4/16/2026
|
+0.10 / +0.88%
|
11.40
|
11.80
|
11.30
|
11.50
|
11.31
|
10.92
|
15,300
|
|
|
4/15/2026
|
-0.10 / -0.87%
|
11.60
|
11.60
|
11.20
|
11.40
|
11.29
|
10.82
|
17,900
|
|
|
4/14/2026
|
+0.10 / +0.88%
|
11.20
|
11.80
|
11.20
|
11.50
|
11.41
|
10.92
|
28,200
|
|
|
4/13/2026
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.10
|
11.40
|
11.35
|
10.82
|
31,600
|
|
|
4/10/2026
|
-0.10 / -0.87%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
10.82
|
1,400
|
|
|
4/9/2026
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.92
|
100
|
|
|
4/8/2026
|
+0.30 / +2.68%
|
11.30
|
11.70
|
11.30
|
11.50
|
11.47
|
10.92
|
3,000
|
|
|
4/7/2026
|
0.00 / 0.00%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.19
|
10.63
|
4,400
|
|
|
4/6/2026
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.17
|
10.63
|
2,600
|
|
|
4/3/2026
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.00
|
11.20
|
11.12
|
10.63
|
25,600
|
|
|
4/2/2026
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.63
|
3,500
|
|
|
4/1/2026
|
+0.20 / +1.82%
|
11.00
|
11.30
|
11.00
|
11.20
|
11.02
|
10.63
|
4,900
|
|
|
3/31/2026
|
-0.10 / -0.90%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.03
|
10.44
|
2,500
|
|
|