|
Closing price on 12/25/2025
|
|
| Open |
4.28 |
| High |
4.28 |
| Low |
4.09 |
| Volume |
1,300 |
| Split-adjusted Price |
3.95 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/25/2025
|
-0.02 / -0.47%
|
4.28
|
4.28
|
4.09
|
4.27
|
4.16
|
3.95
|
1,300
|
|
|
12/24/2025
|
+0.11 / +2.63%
|
4.18
|
4.29
|
4.15
|
4.29
|
4.24
|
3.97
|
29,200
|
|
|
12/23/2025
|
+0.02 / +0.48%
|
4.16
|
4.18
|
4.09
|
4.18
|
4.14
|
3.87
|
11,100
|
|
|
12/22/2025
|
-0.01 / -0.24%
|
4.17
|
4.24
|
4.15
|
4.16
|
4.17
|
3.85
|
33,100
|
|
|
12/19/2025
|
-0.06 / -1.42%
|
4.21
|
4.21
|
4.12
|
4.17
|
4.16
|
3.86
|
31,600
|
|
|
12/18/2025
|
-0.07 / -1.63%
|
4.27
|
4.30
|
4.23
|
4.23
|
4.26
|
3.92
|
31,200
|
|
|
12/17/2025
|
-0.26 / -5.70%
|
4.28
|
4.40
|
4.27
|
4.30
|
4.29
|
3.98
|
6,000
|
|
|
12/16/2025
|
+0.19 / +4.35%
|
4.26
|
4.56
|
4.20
|
4.56
|
4.27
|
4.22
|
22,100
|
|
|
12/15/2025
|
-0.15 / -3.32%
|
4.32
|
4.37
|
4.21
|
4.37
|
4.23
|
4.05
|
131,800
|
|
|
12/12/2025
|
+0.02 / +0.44%
|
4.75
|
4.75
|
4.30
|
4.52
|
4.35
|
4.19
|
28,600
|
|
|
12/11/2025
|
-0.02 / -0.44%
|
4.45
|
4.64
|
4.45
|
4.50
|
4.51
|
4.17
|
15,400
|
|
|
12/10/2025
|
+0.27 / +6.35%
|
4.35
|
4.54
|
4.26
|
4.52
|
4.38
|
4.19
|
17,800
|
|
|
12/9/2025
|
-0.15 / -3.41%
|
4.40
|
4.41
|
4.25
|
4.25
|
4.38
|
3.94
|
8,500
|
|
|
12/8/2025
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.35
|
4.40
|
4.37
|
4.07
|
4,800
|
|
|
12/5/2025
|
-0.16 / -3.51%
|
4.34
|
4.40
|
4.34
|
4.40
|
4.35
|
4.07
|
18,300
|
|
|
12/4/2025
|
+0.05 / +1.11%
|
4.32
|
4.60
|
4.32
|
4.56
|
4.34
|
4.22
|
12,500
|
|
|
12/3/2025
|
+0.06 / +1.35%
|
4.45
|
4.51
|
4.30
|
4.51
|
4.38
|
4.18
|
23,100
|
|
|
12/2/2025
|
-0.05 / -1.11%
|
4.79
|
4.79
|
4.45
|
4.45
|
4.56
|
4.12
|
1,300
|
|
|
12/1/2025
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.17
|
100
|
|
|
11/28/2025
|
0.00 / 0.00%
|
4.69
|
4.69
|
4.50
|
4.50
|
4.65
|
4.17
|
30,400
|
|
|
11/27/2025
|
0.00 / 0.00%
|
4.26
|
4.50
|
4.20
|
4.50
|
4.35
|
4.17
|
1,100
|
|
|
11/26/2025
|
-0.07 / -1.53%
|
4.57
|
4.57
|
4.32
|
4.50
|
4.35
|
4.17
|
41,100
|
|
|
11/25/2025
|
+0.18 / +4.10%
|
4.57
|
4.57
|
4.57
|
4.57
|
4.57
|
4.23
|
100
|
|
|
11/24/2025
|
-0.18 / -3.94%
|
4.77
|
4.77
|
4.39
|
4.39
|
4.70
|
4.06
|
3,200
|
|
|
11/21/2025
|
+0.15 / +3.39%
|
4.34
|
4.65
|
4.33
|
4.57
|
4.35
|
4.23
|
21,400
|
|
|
11/20/2025
|
-0.28 / -5.96%
|
4.42
|
4.42
|
4.42
|
4.42
|
4.42
|
4.09
|
3,000
|
|
|
11/19/2025
|
+0.19 / +4.21%
|
4.80
|
4.80
|
4.47
|
4.70
|
4.53
|
4.35
|
5,800
|
|
|
11/18/2025
|
0.00 / 0.00%
|
4.51
|
4.55
|
4.51
|
4.51
|
4.52
|
4.18
|
28,300
|
|
|
11/17/2025
|
+0.01 / +0.22%
|
4.35
|
4.60
|
4.35
|
4.51
|
4.50
|
4.18
|
28,500
|
|
|
11/14/2025
|
+0.01 / +0.22%
|
4.35
|
4.50
|
4.35
|
4.50
|
4.42
|
4.17
|
6,200
|
|
|