DTRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	37.44	39.03	37.44	39.03	39.03	2.21%	1,079
Jan 17, 2025	38.46	38.46	38.19	38.19	38.19	-	174
Jan 16, 2025	37.50	38.23	37.50	38.19	38.19	2.17%	2,732
Jan 15, 2025	37.73	37.80	37.38	37.38	37.38	0.83%	1,003
Jan 14, 2025	37.03	37.07	37.00	37.07	37.07	0.97%	1,270
Jan 13, 2025	36.45	36.71	36.44	36.71	36.71	0.61%	1,120
Jan 10, 2025	35.54	36.59	35.54	36.49	36.49	-2.22%	1,364
Jan 8, 2025	37.28	37.32	37.28	37.32	37.32	-0.21%	1,182
Jan 7, 2025	37.42	37.42	37.40	37.40	37.40	-0.51%	995
Jan 6, 2025	37.98	37.98	37.59	37.59	37.59	-0.77%	3,256
Jan 3, 2025	37.69	37.88	37.69	37.88	37.88	1.19%	560
Jan 2, 2025	37.37	37.43	37.37	37.43	37.43	-0.59%	915
Dec 31, 2024	38.17	38.17	37.50	37.66	37.66	0.33%	4,699
Dec 30, 2024	37.42	37.53	37.18	37.53	37.53	-0.41%	14,385
Dec 27, 2024	37.63	37.68	37.63	37.68	37.68	-0.67%	243
Dec 26, 2024	37.83	37.94	37.81	37.94	37.94	0.59%	2,932
Dec 24, 2024	38.93	38.93	37.61	37.72	37.72	0.44%	5,088
Dec 23, 2024	37.36	37.55	37.36	37.55	37.55	-0.07%	732
Dec 20, 2024	37.33	37.82	37.31	37.58	37.58	1.32%	7,347
Dec 19, 2024	37.41	37.41	37.09	37.09	37.09	-1.38%	1,413
Dec 18, 2024	38.99	38.99	37.61	37.61	37.61	-3.42%	2,594
Dec 17, 2024	39.25	39.27	38.94	38.94	38.94	-0.69%	6,502
Dec 16, 2024	39.09	39.29	38.97	39.21	39.21	-0.66%	2,107
Dec 13, 2024	39.51	39.51	39.47	39.47	39.47	-2.27%	1,447
Dec 12, 2024	40.62	40.62	40.39	40.39	39.54	-0.49%	443
Dec 11, 2024	40.27	40.73	40.27	40.59	39.73	0.23%	3,626
Dec 10, 2024	40.64	40.78	40.39	40.49	39.64	-1.76%	3,874
Dec 9, 2024	41.20	41.22	41.10	41.22	40.35	0.68%	673
Dec 6, 2024	40.94	40.94	40.94	40.94	40.08	-0.44%	485
Dec 5, 2024	41.13	41.13	41.13	41.13	40.26	-0.23%	251
Dec 4, 2024	40.98	41.25	40.98	41.22	40.35	-0.49%	1,802
Dec 3, 2024	41.28	41.51	41.28	41.42	40.55	-0.41%	378
Dec 2, 2024	41.41	41.59	41.41	41.59	40.72	-0.92%	645
Nov 29, 2024	41.98	41.98	41.98	41.98	41.10	-0.24%	269
Nov 27, 2024	42.19	42.19	42.08	42.08	41.19	1.01%	689
Nov 26, 2024	41.62	41.73	41.62	41.66	40.78	-0.15%	982
Nov 25, 2024	41.15	41.73	41.15	41.73	40.85	1.19%	1,664
Nov 22, 2024	40.57	41.23	40.57	41.23	40.36	1.10%	302
Nov 21, 2024	40.73	40.79	40.72	40.79	39.93	0.13%	4,491
Nov 20, 2024	40.47	40.74	40.47	40.74	39.88	-0.44%	312
Nov 19, 2024	40.79	41.00	40.79	40.92	40.05	0.44%	487
Nov 18, 2024	40.54	40.74	40.34	40.74	39.88	0.81%	2,235
Nov 15, 2024	40.34	40.41	40.34	40.41	39.56	0.33%	324
Nov 14, 2024	40.51	40.51	40.28	40.28	39.43	-1.02%	202
Nov 13, 2024	40.72	40.73	40.58	40.69	39.83	-0.05%	1,545
Nov 12, 2024	40.71	40.71	40.59	40.71	39.85	-1.17%	1,546
Nov 11, 2024	41.20	41.66	41.19	41.19	40.33	-0.70%	760
Nov 8, 2024	41.28	41.49	41.24	41.48	40.61	1.25%	1,935
Nov 7, 2024	40.96	41.11	40.85	40.97	40.11	-0.24%	1,794
Nov 6, 2024	40.89	41.07	40.89	41.07	40.20	-2.28%	967
Nov 5, 2024	41.86	42.03	41.74	42.03	41.14	0.83%	630
Nov 4, 2024	41.89	41.89	41.48	41.68	40.80	0.68%	1,291
Nov 1, 2024	41.89	41.89	41.40	41.40	40.52	-1.07%	749
Oct 31, 2024	42.30	42.30	41.85	41.85	40.96	-0.94%	1,418
Oct 30, 2024	42.27	42.39	42.24	42.24	41.35	0.25%	488
Oct 29, 2024	42.31	42.45	41.99	42.14	41.25	-1.32%	1,372
Oct 28, 2024	42.70	42.70	42.70	42.70	41.80	0.76%	336
Oct 25, 2024	41.96	43.15	41.96	42.38	41.48	-0.91%	897
Oct 24, 2024	42.56	42.90	42.56	42.77	41.87	-0.24%	1,607
Oct 23, 2024	42.60	42.87	42.59	42.87	41.97	0.37%	932
Oct 22, 2024	42.55	42.72	42.48	42.71	41.81	0.16%	1,693
Oct 21, 2024	42.64	42.65	42.64	42.65	41.75	-1.85%	362
Oct 18, 2024	43.15	43.52	43.15	43.45	42.54	0.42%	854
Oct 17, 2024	43.42	43.42	43.27	43.27	42.36	-1.35%	1,380
Oct 16, 2024	43.73	43.86	43.73	43.86	42.94	1.45%	577
Oct 15, 2024	43.08	43.41	42.89	43.23	42.32	0.92%	9,075
Oct 14, 2024	42.27	42.98	42.27	42.84	41.94	0.39%	5,204
Oct 11, 2024	42.46	42.67	42.46	42.67	41.77	0.84%	242
Oct 10, 2024	42.31	42.31	42.31	42.31	41.42	-0.27%	107
Oct 9, 2024	42.26	42.54	42.26	42.43	41.54	-0.83%	1,070
Oct 8, 2024	42.69	43.12	42.66	42.78	41.88	0.14%	9,263
Oct 7, 2024	42.75	42.76	42.57	42.73	41.82	-1.00%	3,880
Oct 4, 2024	42.76	43.16	42.76	43.16	42.25	-0.47%	777
Oct 3, 2024	43.36	43.36	43.36	43.36	42.45	-0.86%	43
Oct 2, 2024	43.74	43.74	43.74	43.74	42.81	-0.51%	42
Oct 1, 2024	43.96	43.96	43.96	43.96	43.03	-0.62%	152
Sep 30, 2024	43.85	44.23	43.85	44.23	43.30	-0.20%	890
Sep 27, 2024	44.32	44.32	44.32	44.32	43.39	0.53%	67
Sep 26, 2024	44.09	44.09	44.09	44.09	43.16	-0.48%	131
Sep 25, 2024	44.33	44.33	44.23	44.30	43.23	-1.04%	778
Sep 24, 2024	44.77	44.77	44.77	44.77	43.68	0.39%	21
Sep 23, 2024	44.59	44.59	44.59	44.59	43.51	0.85%	75
Sep 20, 2024	44.22	44.22	44.22	44.22	43.14	-0.89%	87
Sep 19, 2024	44.62	44.62	44.61	44.61	43.53	0.68%	396
Sep 18, 2024	44.31	44.31	44.31	44.31	43.24	-0.80%	67
Sep 17, 2024	44.85	44.93	44.67	44.67	43.59	-0.87%	457
Sep 16, 2024	44.74	45.06	44.74	45.06	43.97	0.57%	559
Sep 13, 2024	44.73	44.81	44.73	44.81	43.72	1.03%	633
Sep 12, 2024	44.04	44.35	44.04	44.35	43.28	0.14%	174
Sep 11, 2024	44.29	44.29	44.29	44.29	43.21	0.01%	97
Sep 10, 2024	43.87	44.41	43.78	44.28	43.21	1.60%	1,007
Sep 9, 2024	43.59	43.59	43.59	43.59	42.53	0.88%	105
Sep 6, 2024	43.21	43.21	43.21	43.21	42.16	-0.11%	231
Sep 5, 2024	43.25	43.25	43.25	43.25	42.20	0.42%	77
Sep 4, 2024	43.07	43.07	43.07	43.07	42.03	0.54%	96
Sep 3, 2024	42.42	42.84	42.42	42.84	41.80	0.27%	669
Aug 30, 2024	42.31	42.97	42.31	42.73	41.69	0.39%	1,107
Aug 29, 2024	42.51	42.56	42.51	42.56	41.53	-0.63%	439
Aug 28, 2024	42.97	42.97	42.83	42.83	41.79	-0.41%	752
Aug 27, 2024	42.99	43.01	42.99	43.01	41.96	-0.17%	379