|
Closing price on 2/16/2022
|
|
| Open |
11.80 |
| High |
12.00 |
| Low |
11.80 |
| Volume |
20,100 |
| Split-adjusted Price |
11.48 |
|
|
DTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/16/2022
|
+0.10 / +0.85%
|
11.80
|
12.00
|
11.80
|
11.80
|
11.84
|
11.48
|
20,100
|
|
|
2/15/2022
|
-0.10 / -0.85%
|
11.40
|
11.70
|
11.40
|
11.70
|
11.48
|
11.39
|
6,100
|
|
|
2/14/2022
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.48
|
0
|
|
|
2/11/2022
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.30
|
11.80
|
11.72
|
11.48
|
4,000
|
|
|
2/10/2022
|
-0.10 / -0.84%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.72
|
11.48
|
600
|
|
|
2/9/2022
|
0.00 / 0.00%
|
11.40
|
11.90
|
11.30
|
11.90
|
11.48
|
11.58
|
2,200
|
|
|
2/8/2022
|
-0.10 / -0.83%
|
11.00
|
11.90
|
11.00
|
11.90
|
11.24
|
11.58
|
1,000
|
|
|
2/7/2022
|
0.00 / 0.00%
|
11.00
|
12.00
|
10.90
|
12.00
|
11.64
|
11.68
|
1,700
|
|
|
1/28/2022
|
+0.20 / +1.69%
|
11.00
|
12.00
|
11.00
|
12.00
|
11.54
|
11.68
|
4,700
|
|
|
1/27/2022
|
-0.10 / -0.84%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.48
|
500
|
|
|
1/26/2022
|
+0.10 / +0.85%
|
10.80
|
11.90
|
10.80
|
11.90
|
11.30
|
11.58
|
4,300
|
|
|
1/25/2022
|
-0.10 / -0.84%
|
10.90
|
11.80
|
10.80
|
11.80
|
11.20
|
11.48
|
11,000
|
|
|
1/24/2022
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.58
|
300
|
|
|
1/21/2022
|
+0.40 / +3.48%
|
11.80
|
12.00
|
11.80
|
11.90
|
11.87
|
11.58
|
3,500
|
|
|
1/20/2022
|
-0.30 / -2.54%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.19
|
9,500
|
|
|
1/19/2022
|
+0.90 / +8.26%
|
10.70
|
11.80
|
10.60
|
11.80
|
11.06
|
11.48
|
7,100
|
|
|
1/18/2022
|
-0.60 / -5.22%
|
11.00
|
11.30
|
10.80
|
10.90
|
10.96
|
10.61
|
7,300
|
|
|
1/17/2022
|
0.00 / 0.00%
|
11.60
|
11.90
|
11.50
|
11.50
|
11.76
|
11.19
|
8,300
|
|
|
1/14/2022
|
+0.40 / +3.60%
|
11.10
|
11.50
|
11.00
|
11.50
|
11.23
|
11.19
|
1,100
|
|
|
1/13/2022
|
-1.10 / -9.02%
|
11.60
|
11.60
|
11.00
|
11.10
|
11.27
|
10.80
|
16,600
|
|
|
1/12/2022
|
-0.20 / -1.61%
|
12.10
|
12.20
|
11.40
|
12.20
|
11.72
|
11.87
|
20,400
|
|
|
1/11/2022
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.20
|
12.40
|
12.36
|
12.07
|
12,300
|
|
|
1/10/2022
|
-0.40 / -3.10%
|
13.00
|
13.00
|
11.90
|
12.50
|
12.32
|
12.17
|
38,800
|
|
|
1/7/2022
|
+0.10 / +0.78%
|
12.80
|
12.90
|
12.50
|
12.90
|
12.77
|
12.55
|
23,500
|
|
|
1/6/2022
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.30
|
12.80
|
12.66
|
12.46
|
33,100
|
|
|
1/5/2022
|
+0.30 / +2.40%
|
12.60
|
12.80
|
12.30
|
12.80
|
12.63
|
12.46
|
7,600
|
|
|
1/4/2022
|
-0.30 / -2.34%
|
12.60
|
12.60
|
12.20
|
12.50
|
12.60
|
12.17
|
15,800
|
|
|
12/31/2021
|
-0.10 / -0.78%
|
12.90
|
12.90
|
12.60
|
12.80
|
12.75
|
12.46
|
10,200
|
|
|
12/30/2021
|
0.00 / 0.00%
|
12.70
|
13.00
|
12.60
|
12.90
|
12.74
|
12.55
|
12,500
|
|
|
12/29/2021
|
+0.20 / +1.57%
|
12.50
|
13.10
|
12.50
|
12.90
|
12.96
|
12.55
|
35,500
|
|
|