DTCR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	27.50	27.53	27.13	27.16	-	-0.55%	282,033
Sep 29, 2026	27.40	27.54	27.20	27.31	27.31	-0.11%	542,042
Sep 28, 2026	27.68	27.75	27.21	27.34	27.34	-1.80%	679,774
Sep 25, 2026	28.06	28.09	27.76	27.84	27.84	-0.45%	398,464
Sep 24, 2026	27.93	28.14	27.75	27.97	27.97	-0.69%	457,787
Sep 23, 2026	28.67	28.75	28.14	28.16	28.16	-2.19%	343,745
Sep 22, 2026	28.57	28.88	28.57	28.79	28.79	0.35%	516,859
Sep 21, 2026	28.38	28.81	28.28	28.69	28.69	2.32%	835,611
Sep 18, 2026	27.97	28.06	27.75	28.04	28.04	0.57%	438,337
Sep 17, 2026	27.66	28.02	27.61	27.88	27.88	2.20%	641,378
Sep 16, 2026	27.35	27.68	27.14	27.28	27.28	0.52%	417,490
Sep 15, 2026	27.29	27.33	27.03	27.14	27.14	-0.29%	839,295
Sep 14, 2026	27.62	27.62	27.17	27.22	27.22	-3.68%	982,276
Sep 11, 2026	27.99	28.33	27.92	28.26	28.26	1.98%	354,145
Sep 10, 2026	28.21	28.22	27.69	27.71	27.71	-2.53%	568,496
Sep 9, 2026	28.45	28.59	28.31	28.43	28.43	-0.35%	498,874
Sep 8, 2026	28.20	28.78	28.19	28.53	28.53	1.24%	691,922
Sep 4, 2026	27.93	28.27	27.89	28.18	28.18	0.86%	642,816
Sep 3, 2026	27.39	27.96	27.24	27.94	27.94	1.82%	603,289
Sep 2, 2026	27.49	27.50	27.17	27.44	27.44	-0.18%	567,218
Sep 1, 2026	27.70	27.79	27.35	27.49	27.49	-1.43%	603,324
Aug 31, 2026	27.88	28.00	27.67	27.89	27.89	-0.39%	703,436
Aug 28, 2026	28.40	28.54	27.88	28.00	28.00	-1.75%	513,262
Aug 27, 2026	28.58	28.71	28.38	28.50	28.50	0.55%	463,192
Aug 26, 2026	28.53	28.64	28.32	28.35	28.35	-0.75%	486,307
Aug 25, 2026	28.29	28.61	28.01	28.56	28.56	1.96%	685,131
Aug 24, 2026	28.18	28.30	27.67	28.01	28.01	-1.09%	836,616
Aug 21, 2026	28.71	28.76	28.27	28.32	28.32	-0.56%	825,591
Aug 20, 2026	28.44	28.68	28.33	28.48	28.48	0.49%	577,383
Aug 19, 2026	28.58	28.68	28.01	28.34	28.34	-0.46%	898,730
Aug 18, 2026	28.91	29.06	28.41	28.47	28.47	-2.53%	854,520
Aug 17, 2026	29.35	29.47	29.18	29.21	29.21	-0.41%	664,116
Aug 14, 2026	29.24	29.40	29.14	29.33	29.33	0.96%	702,320
Aug 13, 2026	28.85	29.29	28.85	29.05	29.05	1.25%	705,677
Aug 12, 2026	28.59	28.71	28.41	28.69	28.69	2.43%	730,013
Aug 11, 2026	28.05	28.18	27.97	28.01	28.01	0.21%	676,587
Aug 10, 2026	28.26	28.26	27.91	27.95	27.95	-1.27%	562,516
Aug 7, 2026	28.39	28.45	28.02	28.31	28.31	1.18%	555,328
Aug 6, 2026	28.05	28.33	27.82	27.98	27.98	-0.78%	1,470,274
Aug 5, 2026	28.60	28.66	27.86	28.20	28.20	-1.71%	1,125,744
Aug 4, 2026	27.98	28.76	27.84	28.69	28.69	3.20%	1,160,201
Aug 3, 2026	27.35	27.94	27.06	27.80	27.80	1.31%	726,242
Jul 31, 2026	28.19	28.27	27.31	27.44	27.44	-0.90%	653,780
Jul 30, 2026	27.35	27.77	27.24	27.69	27.69	4.25%	1,554,298
Jul 29, 2026	27.08	27.28	26.25	26.56	26.56	-2.39%	1,110,430
Jul 28, 2026	27.21	27.55	27.07	27.21	27.21	-1.73%	802,860
Jul 27, 2026	28.40	28.41	27.40	27.69	27.69	-1.49%	814,227
Jul 24, 2026	28.36	28.79	28.07	28.11	28.11	-0.60%	580,320
Jul 23, 2026	28.22	28.69	28.16	28.28	28.28	-0.77%	552,075
Jul 22, 2026	28.19	28.74	28.13	28.50	28.50	0.67%	580,287