Diana Tea Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	26.42	26.42	25.50	26.15	26.15	2.79%	1,191
Mar 5, 2026	25.95	26.00	25.32	25.44	25.44	1.27%	1,919
Mar 4, 2026	26.95	27.29	24.27	25.12	25.12	-8.15%	23,879
Mar 2, 2026	25.60	28.00	25.02	27.35	27.35	2.74%	16,823
Feb 27, 2026	27.01	27.10	26.60	26.62	26.62	-1.44%	5,670
Feb 26, 2026	26.88	28.39	26.88	27.01	27.01	-1.50%	6,435
Feb 25, 2026	28.30	28.30	27.20	27.42	27.42	0.77%	488
Feb 24, 2026	28.59	28.59	27.05	27.21	27.21	-2.75%	1,214
Feb 23, 2026	27.75	28.97	27.20	27.98	27.98	0.83%	557
Feb 20, 2026	28.00	28.37	27.62	27.75	27.75	0.18%	5,970
Feb 19, 2026	27.41	27.71	27.41	27.70	27.70	-1.04%	119
Feb 18, 2026	28.90	28.90	27.71	27.99	27.99	-2.78%	7,792
Feb 17, 2026	28.95	28.95	27.41	28.79	28.79	-0.17%	3,165
Feb 16, 2026	27.10	29.00	27.10	28.84	28.84	8.83%	23,892
Feb 13, 2026	27.40	27.40	26.30	26.50	26.50	-3.64%	8,792
Feb 12, 2026	27.64	27.64	27.15	27.50	27.50	-0.54%	377
Feb 11, 2026	28.94	28.94	27.46	27.65	27.65	-1.46%	4,864
Feb 10, 2026	28.59	28.89	27.06	28.06	28.06	1.45%	11,632
Feb 9, 2026	26.75	28.20	25.00	27.66	27.66	4.18%	25,949
Feb 6, 2026	27.45	27.45	26.36	26.55	26.55	-1.63%	999
Feb 5, 2026	26.86	27.88	26.41	26.99	26.99	-	5,199
Feb 4, 2026	26.16	27.55	26.16	26.99	26.99	1.20%	3,843
Feb 3, 2026	27.43	28.60	25.00	26.67	26.67	-3.23%	23,958
Feb 2, 2026	26.82	27.89	26.45	27.56	27.56	2.84%	1,653
Feb 1, 2026	26.00	29.00	26.00	26.80	26.80	1.82%	8,743
Jan 30, 2026	26.64	27.00	26.30	26.32	26.32	-1.20%	1,361
Jan 29, 2026	27.06	27.90	26.11	26.64	26.64	-0.37%	5,161
Jan 28, 2026	26.93	27.02	26.15	26.74	26.74	-0.67%	2,114
Jan 27, 2026	26.08	27.60	26.07	26.92	26.92	2.59%	3,161
Jan 23, 2026	26.55	28.75	26.05	26.24	26.24	-1.17%	2,875
Jan 22, 2026	27.49	27.49	26.10	26.55	26.55	-2.53%	20,932
Jan 21, 2026	27.82	27.82	26.00	27.24	27.24	2.10%	3,735
Jan 20, 2026	27.12	27.12	26.65	26.68	26.68	-1.62%	3,140
Jan 19, 2026	26.26	27.25	26.26	27.12	27.12	0.93%	5,034
Jan 16, 2026	26.20	27.89	26.20	26.87	26.87	-1.07%	5,724
Jan 14, 2026	27.64	27.64	27.14	27.16	27.16	-1.74%	746
Jan 13, 2026	28.00	28.90	27.18	27.64	27.64	0.14%	2,861
Jan 12, 2026	27.10	27.70	26.35	27.60	27.60	1.69%	3,086
Jan 9, 2026	27.66	27.66	27.04	27.14	27.14	-1.42%	2,641
Jan 8, 2026	28.00	28.39	27.40	27.53	27.53	-0.97%	9,786
Jan 7, 2026	27.60	27.90	27.60	27.80	27.80	1.28%	3,850
Jan 6, 2026	28.82	28.82	27.00	27.45	27.45	-4.75%	9,176
Jan 5, 2026	28.96	29.45	28.23	28.82	28.82	-0.48%	1,342
Jan 2, 2026	28.30	29.06	28.30	28.96	28.96	2.55%	9,923
Jan 1, 2026	28.24	28.25	27.95	28.24	28.24	0.79%	11,557
Dec 31, 2025	29.00	29.00	27.99	28.02	28.02	-2.13%	22,088
Dec 30, 2025	29.50	29.50	28.20	28.63	28.63	0.63%	233
Dec 29, 2025	28.50	28.85	28.00	28.45	28.45	-0.18%	5,277
Dec 26, 2025	29.00	30.25	28.00	28.50	28.50	-2.56%	56,044
Dec 24, 2025	30.24	31.00	28.90	29.25	29.25	-3.27%	10,411