|
Closing price on 2/19/2025
|
|
| Open |
3.50 |
| High |
3.56 |
| Low |
3.40 |
| Volume |
173,700 |
| Split-adjusted Price |
3.52 |
|
|
DTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2025
|
+0.03 / +0.86%
|
3.50
|
3.56
|
3.40
|
3.52
|
3.44
|
3.52
|
173,700
|
|
|
2/18/2025
|
+0.02 / +0.58%
|
3.40
|
3.57
|
3.40
|
3.49
|
3.45
|
3.49
|
84,700
|
|
|
2/17/2025
|
0.00 / 0.00%
|
3.40
|
3.59
|
3.40
|
3.47
|
3.42
|
3.47
|
36,500
|
|
|
2/14/2025
|
+0.03 / +0.87%
|
3.44
|
3.49
|
3.40
|
3.47
|
3.41
|
3.47
|
33,500
|
|
|
2/13/2025
|
+0.01 / +0.29%
|
3.40
|
3.47
|
3.40
|
3.44
|
3.44
|
3.44
|
2,500
|
|
|
2/12/2025
|
-0.05 / -1.44%
|
3.45
|
3.57
|
3.43
|
3.43
|
3.49
|
3.43
|
12,900
|
|
|
2/11/2025
|
-0.01 / -0.29%
|
3.45
|
3.49
|
3.36
|
3.48
|
3.41
|
3.48
|
50,700
|
|
|
2/10/2025
|
-0.01 / -0.29%
|
3.42
|
3.50
|
3.40
|
3.49
|
3.40
|
3.49
|
60,200
|
|
|
2/7/2025
|
0.00 / 0.00%
|
3.50
|
3.67
|
3.35
|
3.50
|
3.50
|
3.50
|
32,100
|
|
|
2/6/2025
|
0.00 / 0.00%
|
3.33
|
3.50
|
3.33
|
3.50
|
3.45
|
3.50
|
4,800
|
|
|
2/5/2025
|
+0.07 / +2.04%
|
3.40
|
3.50
|
3.38
|
3.50
|
3.44
|
3.50
|
49,900
|
|
|
2/4/2025
|
+0.13 / +3.94%
|
3.30
|
3.43
|
3.25
|
3.43
|
3.30
|
3.43
|
36,900
|
|
|
2/3/2025
|
+0.05 / +1.54%
|
3.25
|
3.34
|
3.25
|
3.30
|
3.26
|
3.30
|
7,000
|
|
|
1/24/2025
|
-0.09 / -2.69%
|
3.31
|
3.31
|
3.24
|
3.25
|
3.27
|
3.25
|
16,200
|
|
|
1/23/2025
|
+0.05 / +1.52%
|
3.29
|
3.36
|
3.27
|
3.34
|
3.31
|
3.34
|
19,800
|
|
|
1/22/2025
|
-0.01 / -0.30%
|
3.35
|
3.38
|
3.29
|
3.29
|
3.31
|
3.29
|
18,000
|
|
|
1/21/2025
|
-0.16 / -4.62%
|
3.40
|
3.45
|
3.30
|
3.30
|
3.37
|
3.30
|
61,800
|
|
|
1/20/2025
|
+0.04 / +1.17%
|
3.44
|
3.46
|
3.26
|
3.46
|
3.37
|
3.46
|
5,400
|
|
|
1/17/2025
|
-0.25 / -6.81%
|
3.67
|
3.67
|
3.42
|
3.42
|
3.42
|
3.42
|
93,800
|
|
|
1/16/2025
|
-0.07 / -1.87%
|
3.71
|
3.71
|
3.48
|
3.67
|
3.48
|
3.67
|
84,200
|
|
|
1/15/2025
|
+0.04 / +1.08%
|
3.56
|
3.85
|
3.45
|
3.74
|
3.47
|
3.74
|
118,800
|
|
|
1/14/2025
|
+0.09 / +2.49%
|
3.61
|
3.70
|
3.50
|
3.70
|
3.61
|
3.70
|
6,300
|
|
|
1/13/2025
|
-0.21 / -5.50%
|
3.79
|
3.79
|
3.61
|
3.61
|
3.64
|
3.61
|
4,300
|
|
|
1/10/2025
|
-0.01 / -0.26%
|
3.72
|
3.82
|
3.72
|
3.82
|
3.74
|
3.82
|
2,400
|
|
|
1/9/2025
|
+0.04 / +1.06%
|
3.71
|
3.87
|
3.70
|
3.83
|
3.75
|
3.83
|
29,700
|
|
|
1/8/2025
|
+0.07 / +1.88%
|
3.81
|
3.81
|
3.78
|
3.79
|
3.79
|
3.79
|
9,600
|
|
|
1/7/2025
|
0.00 / 0.00%
|
3.75
|
3.75
|
3.72
|
3.72
|
3.73
|
3.72
|
17,000
|
|
|
1/6/2025
|
-0.10 / -2.62%
|
3.83
|
3.83
|
3.72
|
3.72
|
3.77
|
3.72
|
15,200
|
|
|
1/3/2025
|
+0.05 / +1.33%
|
3.78
|
3.85
|
3.75
|
3.82
|
3.78
|
3.82
|
14,400
|
|
|
1/2/2025
|
-0.21 / -5.28%
|
3.97
|
3.98
|
3.77
|
3.77
|
3.83
|
3.77
|
28,900
|
|
|