DTCR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	22.78	22.81	22.72	22.76	-	0.71%	177,454
Jan 6, 2026	22.47	22.66	22.39	22.60	22.60	1.71%	789,336
Jan 5, 2026	22.26	22.27	21.91	22.22	22.22	1.23%	680,998
Jan 2, 2026	21.60	21.99	21.56	21.95	21.95	4.03%	756,487
Dec 31, 2025	21.26	21.26	21.10	21.10	21.10	-0.52%	337,751
Dec 30, 2025	21.32	21.33	21.17	21.21	21.21	0.28%	469,885
Dec 29, 2025	20.95	21.18	20.94	21.15	21.01	0.28%	481,093
Dec 26, 2025	21.17	21.17	21.03	21.09	20.96	-0.05%	279,113
Dec 24, 2025	21.00	21.16	21.00	21.10	20.97	0.79%	221,592
Dec 23, 2025	20.90	20.99	20.77	20.94	20.80	-0.12%	331,398
Dec 22, 2025	21.09	21.09	20.89	20.96	20.83	0.96%	320,333
Dec 19, 2025	20.37	20.84	20.37	20.76	20.63	1.96%	406,826
Dec 18, 2025	20.56	20.63	20.33	20.36	20.23	1.19%	223,873
Dec 17, 2025	20.68	20.73	20.08	20.12	19.99	-1.90%	256,854
Dec 16, 2025	20.62	20.72	20.34	20.51	20.38	-0.82%	441,397
Dec 15, 2025	21.22	21.26	20.66	20.68	20.55	-2.04%	534,112
Dec 12, 2025	21.67	21.78	21.03	21.11	20.98	-2.54%	344,317
Dec 11, 2025	21.53	21.66	21.27	21.66	21.52	0.05%	383,181
Dec 10, 2025	21.72	21.81	21.54	21.65	21.51	-0.60%	427,170
Dec 9, 2025	21.68	21.97	21.68	21.78	21.64	0.23%	269,836
Dec 8, 2025	21.63	21.74	21.43	21.73	21.59	1.78%	501,715
Dec 5, 2025	21.28	21.47	21.19	21.35	21.21	1.33%	294,014
Dec 4, 2025	20.92	21.14	20.82	21.07	20.94	0.48%	269,272
Dec 3, 2025	20.76	20.98	20.62	20.97	20.84	0.91%	601,414
Dec 2, 2025	20.85	20.96	20.77	20.78	20.65	0.10%	274,113
Dec 1, 2025	20.63	20.87	20.57	20.76	20.63	-0.72%	2,572,152
Nov 28, 2025	20.67	20.91	20.60	20.91	20.78	1.80%	322,237
Nov 26, 2025	20.34	20.62	20.29	20.54	20.41	1.08%	242,789
Nov 25, 2025	20.25	20.34	19.96	20.32	20.19	0.05%	308,217
Nov 24, 2025	19.91	20.34	19.90	20.31	20.18	2.94%	522,024
Nov 21, 2025	19.77	19.88	19.25	19.73	19.60	-0.15%	588,344
Nov 20, 2025	20.77	20.79	19.73	19.76	19.63	-2.80%	679,766
Nov 19, 2025	20.38	20.45	20.12	20.33	20.20	-0.49%	269,724
Nov 18, 2025	20.38	20.58	20.19	20.43	20.30	-1.07%	372,336
Nov 17, 2025	20.88	21.07	20.51	20.65	20.52	-0.96%	561,736
Nov 14, 2025	20.43	21.01	20.32	20.85	20.72	0.34%	499,401
Nov 13, 2025	21.50	21.50	20.72	20.78	20.65	-4.20%	504,535
Nov 12, 2025	22.07	22.10	21.63	21.69	21.55	-1.41%	547,054
Nov 11, 2025	22.17	22.17	21.86	22.00	21.86	-0.86%	331,955
Nov 10, 2025	22.15	22.31	22.02	22.19	22.05	2.07%	700,326
Nov 7, 2025	21.52	21.74	21.14	21.74	21.60	0.05%	468,510
Nov 6, 2025	22.15	22.19	21.71	21.73	21.59	-1.59%	469,393
Nov 5, 2025	21.72	22.18	21.72	22.08	21.94	1.70%	781,899
Nov 4, 2025	21.89	22.19	21.63	21.71	21.57	-2.69%	635,763
Nov 3, 2025	22.59	22.60	22.10	22.31	22.17	-0.22%	390,463
Oct 31, 2025	22.31	22.56	22.16	22.36	22.22	0.27%	616,889
Oct 30, 2025	22.26	22.63	22.20	22.30	22.16	-0.45%	412,023
Oct 29, 2025	22.67	22.74	22.29	22.40	22.26	-0.31%	432,716
Oct 28, 2025	22.55	22.69	22.28	22.47	22.33	-0.79%	514,356
Oct 27, 2025	22.81	22.81	22.51	22.65	22.51	1.66%	628,228