|
Closing price on 9/25/2025
|
|
| Open |
11.80 |
| High |
11.90 |
| Low |
11.70 |
| Volume |
8,400 |
| Split-adjusted Price |
11.90 |
|
|
DTK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2025
|
-0.10 / -0.83%
|
11.80
|
11.90
|
11.70
|
11.90
|
11.79
|
11.90
|
8,400
|
|
|
9/24/2025
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.82
|
12.00
|
1,200
|
|
|
9/23/2025
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
200
|
|
|
9/22/2025
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
0
|
|
|
9/19/2025
|
+0.10 / +0.84%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.87
|
12.00
|
600
|
|
|
9/18/2025
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.70
|
11.90
|
11.83
|
11.90
|
2,800
|
|
|
9/17/2025
|
-0.40 / -3.25%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.90
|
11.90
|
500
|
|
|
9/16/2025
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
0
|
|
|
9/15/2025
|
0.00 / 0.00%
|
11.70
|
12.30
|
11.60
|
12.30
|
11.71
|
12.30
|
13,300
|
|
|
9/12/2025
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
0
|
|
|
9/11/2025
|
+0.30 / +2.50%
|
11.70
|
12.30
|
11.70
|
12.30
|
11.82
|
12.30
|
1,300
|
|
|
9/10/2025
|
+0.10 / +0.84%
|
12.40
|
12.40
|
11.50
|
12.00
|
11.61
|
12.00
|
6,100
|
|
|
9/9/2025
|
-0.10 / -0.83%
|
11.90
|
12.00
|
11.80
|
11.90
|
11.90
|
11.90
|
9,400
|
|
|
9/8/2025
|
-0.10 / -0.83%
|
11.80
|
12.10
|
11.80
|
12.00
|
11.93
|
12.00
|
400
|
|
|
9/5/2025
|
-0.10 / -0.82%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
200
|
|
|
9/4/2025
|
-0.10 / -0.81%
|
12.00
|
12.20
|
11.80
|
12.20
|
11.98
|
12.20
|
900
|
|
|
9/3/2025
|
0.00 / 0.00%
|
12.30
|
12.30
|
11.80
|
12.30
|
11.93
|
12.30
|
1,300
|
|
|
8/29/2025
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.20
|
12.30
|
12.33
|
12.30
|
600
|
|
|
8/28/2025
|
0.00 / 0.00%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.18
|
12.30
|
500
|
|
|
8/27/2025
|
0.00 / 0.00%
|
12.70
|
13.00
|
12.30
|
12.30
|
12.58
|
12.30
|
600
|
|
|
8/26/2025
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.00
|
12.30
|
12.31
|
12.30
|
1,400
|
|
|
8/25/2025
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.20
|
12.30
|
12.20
|
12.30
|
3,400
|
|
|
8/22/2025
|
-0.60 / -4.65%
|
12.00
|
12.30
|
11.80
|
12.30
|
11.92
|
12.30
|
4,900
|
|
|
8/21/2025
|
+0.60 / +4.88%
|
12.70
|
12.90
|
12.70
|
12.90
|
12.77
|
12.90
|
300
|
|
|
8/20/2025
|
-0.10 / -0.81%
|
12.10
|
12.40
|
12.00
|
12.30
|
12.10
|
12.30
|
3,600
|
|
|
8/19/2025
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.40
|
12.40
|
12.58
|
12.40
|
1,200
|
|
|
8/18/2025
|
0.00 / 0.00%
|
11.60
|
12.70
|
11.40
|
12.40
|
11.51
|
12.40
|
6,500
|
|
|
8/15/2025
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.30
|
12.40
|
12.44
|
12.40
|
3,900
|
|
|
8/14/2025
|
0.00 / 0.00%
|
11.90
|
12.70
|
11.90
|
12.50
|
12.34
|
12.50
|
1,400
|
|
|
8/13/2025
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.30
|
12.50
|
12.35
|
12.50
|
400
|
|
|