DDTZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	19.95	19.96	19.91	19.93	19.93	0.68%	7,958
Oct 1, 2026	19.90	19.90	19.69	19.80	19.80	-0.18%	12,557
Sep 30, 2026	19.78	19.90	19.78	19.83	19.83	0.22%	30,820
Sep 29, 2026	19.83	19.83	19.79	19.79	19.79	-0.06%	2,196
Sep 28, 2026	19.78	19.80	19.78	19.80	19.80	-0.57%	401
Sep 25, 2026	19.86	19.91	19.86	19.91	19.91	0.32%	1,242
Sep 24, 2026	19.88	19.88	19.76	19.85	19.85	0.13%	5,088
Sep 23, 2026	19.88	19.88	19.82	19.82	19.82	-0.53%	117
Sep 22, 2026	19.67	19.93	19.67	19.93	19.93	-0.05%	1,277
Sep 21, 2026	19.82	19.94	19.82	19.94	19.94	0.99%	10,836
Sep 18, 2026	19.70	19.74	19.70	19.74	19.74	-0.01%	3,835
Sep 17, 2026	19.72	19.75	19.72	19.74	19.74	0.81%	1,308
Sep 16, 2026	19.67	19.67	19.59	19.59	19.59	-0.13%	1,677
Sep 15, 2026	19.62	19.67	19.61	19.61	19.61	-0.53%	11,283
Sep 14, 2026	19.63	19.75	19.63	19.71	19.71	0.17%	1,433
Sep 11, 2026	19.71	19.79	19.68	19.68	19.68	0.15%	12,984
Sep 10, 2026	19.65	19.68	19.63	19.65	19.65	-0.30%	8,668
Sep 9, 2026	19.68	19.76	19.67	19.71	19.71	-0.40%	15,098
Sep 8, 2026	19.74	19.79	19.74	19.79	19.79	-0.26%	880
Sep 4, 2026	19.85	19.88	19.82	19.84	19.84	-0.14%	2,963
Sep 3, 2026	19.81	19.90	19.75	19.87	19.87	0.63%	5,593
Sep 2, 2026	19.68	19.75	19.68	19.75	19.74	0.30%	423
Sep 1, 2026	19.77	19.77	19.69	19.69	19.69	-0.43%	8,794
Aug 31, 2026	19.69	19.79	19.68	19.77	19.77	-0.07%	24,469
Aug 28, 2026	19.87	19.87	19.79	19.79	19.79	-0.15%	391
Aug 27, 2026	19.82	19.82	19.82	19.82	19.82	0.37%	133
Aug 26, 2026	19.78	19.78	19.72	19.74	19.74	-0.06%	509
Aug 25, 2026	19.77	19.77	19.76	19.76	19.76	0.30%	137
Aug 24, 2026	19.74	19.74	19.70	19.70	19.70	-0.28%	668
Aug 21, 2026	19.63	19.77	19.63	19.75	19.75	0.25%	380
Aug 20, 2026	19.77	19.77	19.70	19.70	19.70	-0.55%	262
Aug 19, 2026	19.86	19.86	19.81	19.81	19.81	0.42%	2,062
Aug 18, 2026	19.68	19.78	19.68	19.73	19.73	-0.51%	6,026
Aug 17, 2026	19.78	19.88	19.76	19.83	19.83	-0.05%	1,877,029
Aug 14, 2026	19.92	19.92	19.81	19.84	19.84	-0.07%	24,810
Aug 13, 2026	19.90	19.92	19.85	19.86	19.86	0.20%	4,652
Aug 12, 2026	19.84	19.84	19.79	19.82	19.82	0.13%	18,163
Aug 11, 2026	19.84	19.84	19.75	19.79	19.79	-0.13%	5,770
Aug 10, 2026	19.86	19.86	19.82	19.82	19.82	-	2,795
Aug 7, 2026	19.79	19.82	19.79	19.82	19.82	0.50%	1,617
Aug 6, 2026	19.77	19.77	19.72	19.72	19.72	-0.29%	9,674
Aug 5, 2026	19.80	19.82	19.77	19.77	19.77	0.17%	11,296
Aug 4, 2026	19.74	19.79	19.65	19.74	19.74	0.90%	4,102
Aug 3, 2026	19.52	19.58	19.51	19.57	19.57	0.95%	5,694
Jul 31, 2026	19.26	19.41	19.26	19.38	19.38	0.10%	6,296
Jul 30, 2026	19.18	19.37	19.18	19.36	19.36	0.89%	155,852
Jul 29, 2026	19.20	19.33	19.19	19.19	19.19	-0.59%	5,704
Jul 28, 2026	19.32	19.36	19.27	19.30	19.30	0.23%	6,398
Jul 27, 2026	19.23	19.31	19.23	19.26	19.26	0.10%	12,060
Jul 24, 2026	19.29	19.30	19.24	19.24	19.24	0.07%	3,957