Diana Tea Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	27.60	29.50	27.00	27.80	27.80	1.91%	4,714
Oct 21, 2026	28.03	28.03	27.22	27.28	27.28	-3.16%	925
Oct 19, 2026	28.50	28.79	27.60	28.17	28.17	-0.98%	3,101
Oct 16, 2026	28.98	28.98	28.12	28.45	28.45	0.92%	674
Oct 15, 2026	28.00	28.40	28.00	28.19	28.19	0.68%	4,578
Oct 14, 2026	27.96	28.00	27.83	28.00	28.00	0.14%	187
Oct 13, 2026	28.20	28.55	27.51	27.96	27.96	0.58%	10,435
Oct 12, 2026	28.97	29.79	27.56	27.80	27.80	-2.11%	12,561
Oct 9, 2026	27.56	28.48	27.56	28.40	28.40	-0.28%	1,351
Oct 8, 2026	29.75	29.75	28.12	28.48	28.48	-2.83%	1,582
Oct 7, 2026	28.40	29.99	28.00	29.31	29.31	8.00%	11,792
Oct 6, 2026	27.02	27.90	27.00	27.14	27.14	0.44%	57,515
Oct 5, 2026	27.20	27.99	26.99	27.02	27.02	-0.11%	8,273
Oct 1, 2026	28.58	28.58	26.50	27.05	27.05	-5.35%	24,324
Sep 30, 2026	27.05	28.73	27.05	28.58	28.58	0.63%	4,168
Sep 29, 2026	27.11	28.40	27.11	28.40	28.40	-0.35%	774
Sep 28, 2026	28.20	29.50	28.20	28.50	28.50	1.42%	11,150
Sep 25, 2026	28.21	28.80	28.00	28.10	28.10	-0.39%	3,214
Sep 24, 2026	28.05	31.40	27.51	28.21	28.21	-2.22%	15,575
Sep 23, 2026	28.10	29.00	28.10	28.85	28.85	2.49%	5,746
Sep 22, 2026	28.52	28.52	27.90	28.15	28.15	-1.33%	290
Sep 21, 2026	28.70	28.70	28.25	28.53	28.53	0.39%	1,006
Sep 18, 2026	28.04	28.42	27.95	28.42	28.42	2.27%	2,133
Sep 17, 2026	28.36	29.25	27.75	27.79	27.79	-2.46%	5,272
Sep 16, 2026	27.69	29.75	27.69	28.49	28.49	0.81%	14,126
Sep 15, 2026	29.61	29.61	28.26	28.26	28.26	-4.56%	914
Sep 11, 2026	28.70	30.50	28.70	29.61	29.61	-0.54%	5,011
Sep 10, 2026	30.29	30.29	29.00	29.77	29.77	-0.80%	4,080
Sep 9, 2026	29.69	30.60	25.63	30.01	30.01	1.08%	25,815
Sep 8, 2026	30.98	30.98	29.57	29.69	29.69	-0.17%	6,249
Sep 7, 2026	31.40	31.40	29.60	29.74	29.74	-3.50%	5,057
Sep 4, 2026	29.10	31.14	29.10	30.82	30.82	6.17%	15,281
Sep 3, 2026	30.30	30.30	29.00	29.03	29.03	0.10%	3,589
Sep 2, 2026	29.72	29.72	28.80	29.00	29.00	0.10%	329
Sep 1, 2026	29.10	30.00	28.76	28.97	28.97	-2.56%	12,253
Aug 31, 2026	32.02	32.02	29.50	29.73	29.73	-7.73%	18,718
Aug 28, 2026	33.00	33.00	31.30	32.22	32.22	-2.95%	15,232
Aug 27, 2026	33.15	34.75	30.80	33.20	33.20	2.06%	58,726
Aug 26, 2026	30.15	33.45	29.10	32.53	32.53	9.94%	119,846
Aug 25, 2026	28.30	30.50	28.30	29.59	29.59	4.63%	13,907
Aug 24, 2026	28.76	28.76	28.01	28.28	28.28	-1.67%	35,250
Aug 21, 2026	28.08	30.00	28.08	28.76	28.76	2.57%	8,284
Aug 20, 2026	28.10	28.55	27.58	28.04	28.04	-0.11%	6,878
Aug 19, 2026	28.40	28.85	27.50	28.07	28.07	-1.16%	5,060
Aug 18, 2026	28.35	28.95	28.01	28.40	28.40	-4.57%	8,108
Aug 17, 2026	29.18	29.80	27.30	29.76	29.76	2.73%	11,232
Aug 14, 2026	29.28	29.74	28.50	28.97	28.97	-0.79%	36,889
Aug 13, 2026	28.49	31.49	28.30	29.20	29.20	9.24%	98,517
Aug 12, 2026	26.01	27.20	26.00	26.73	26.73	2.41%	10,473
Aug 11, 2026	28.10	28.10	26.00	26.10	26.10	-3.37%	7,375