Closing price on 3/26/2024
|
|
Open |
35.10 |
High |
36.00 |
Low |
32.50 |
Volume |
6,800 |
Split-adjusted Price |
31.20 |
|
|
DTV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/26/2024
|
-5.50 / -14.47%
|
35.10
|
36.00
|
32.50
|
32.50
|
35.70
|
31.20
|
6,800
|
|
3/25/2024
|
0.00 / 0.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
36.48
|
0
|
|
3/22/2024
|
0.00 / 0.00%
|
39.00
|
39.00
|
37.00
|
39.00
|
38.00
|
37.44
|
5,600
|
|
3/21/2024
|
0.00 / 0.00%
|
38.90
|
39.00
|
38.90
|
39.00
|
39.00
|
37.44
|
1,200
|
|
3/20/2024
|
+0.50 / +1.30%
|
38.90
|
39.00
|
38.90
|
39.00
|
39.00
|
37.44
|
800
|
|
3/19/2024
|
0.00 / 0.00%
|
38.90
|
39.00
|
36.10
|
36.10
|
38.50
|
34.66
|
2,100
|
|
3/18/2024
|
0.00 / 0.00%
|
36.10
|
36.10
|
36.10
|
36.10
|
36.10
|
34.66
|
1,400
|
|
3/15/2024
|
+0.80 / +2.27%
|
40.00
|
40.00
|
36.00
|
36.00
|
36.10
|
34.56
|
5,200
|
|
3/14/2024
|
-1.00 / -2.56%
|
36.50
|
38.90
|
33.20
|
38.00
|
35.20
|
36.48
|
1,800
|
|
3/13/2024
|
0.00 / 0.00%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
37.44
|
2,500
|
|
3/12/2024
|
+2.80 / +7.73%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
37.44
|
300
|
|
3/11/2024
|
-0.60 / -1.64%
|
36.50
|
36.50
|
36.00
|
36.00
|
36.20
|
34.56
|
600
|
|
3/8/2024
|
-3.50 / -8.75%
|
37.00
|
37.00
|
36.50
|
36.50
|
36.60
|
35.04
|
600
|
|
3/7/2024
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
38.40
|
0
|
|
3/6/2024
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
38.40
|
100
|
|
3/5/2024
|
+0.90 / +2.30%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
38.40
|
600
|
|
3/4/2024
|
0.00 / 0.00%
|
38.50
|
39.50
|
38.40
|
38.50
|
39.10
|
36.96
|
7,500
|
|
3/1/2024
|
0.00 / 0.00%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
36.96
|
0
|
|
2/29/2024
|
0.00 / 0.00%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
36.96
|
0
|
|
2/28/2024
|
0.00 / 0.00%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
36.96
|
0
|
|
2/27/2024
|
0.00 / 0.00%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
36.96
|
0
|
|
2/26/2024
|
0.00 / 0.00%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
36.96
|
0
|
|
2/23/2024
|
0.00 / 0.00%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
36.96
|
0
|
|
2/22/2024
|
0.00 / 0.00%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
36.96
|
0
|
|
2/21/2024
|
0.00 / 0.00%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
36.96
|
0
|
|
2/20/2024
|
0.00 / 0.00%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
36.96
|
0
|
|
2/19/2024
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
36.96
|
0
|
|
2/16/2024
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
36.96
|
0
|
|
2/15/2024
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
36.96
|
0
|
|
2/7/2024
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
36.96
|
0
|
|
|