Daimler Truck Holding AG (DTRUY)
OTCMKTS · Delayed Price · Currency is USD
24.00
-0.36 (-1.47%)
Aug 11, 2025, 3:50 PM EDT
Summit Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 24.08 | 24.08 | 23.90 | 24.00 | 24.00 | -1.47% | 9,294 |
| Aug 8, 2025 | 23.83 | 24.38 | 23.83 | 24.36 | 24.36 | 2.82% | 15,602 |
| Aug 7, 2025 | 23.88 | 23.89 | 23.69 | 23.69 | 23.69 | 2.07% | 14,095 |
| Aug 6, 2025 | 23.06 | 23.21 | 23.05 | 23.21 | 23.21 | 1.40% | 65,573 |
| Aug 5, 2025 | 22.87 | 23.00 | 22.87 | 22.89 | 22.89 | 2.17% | 11,077 |
| Aug 4, 2025 | 22.26 | 22.43 | 22.13 | 22.40 | 22.40 | -1.70% | 24,941 |
| Aug 1, 2025 | 22.86 | 22.86 | 22.53 | 22.79 | 22.79 | -0.09% | 25,665 |
| Jul 31, 2025 | 24.61 | 24.61 | 22.81 | 22.81 | 22.81 | -6.86% | 21,447 |
| Jul 30, 2025 | 24.62 | 24.72 | 24.40 | 24.49 | 24.49 | -1.61% | 13,634 |
| Jul 29, 2025 | 25.01 | 25.13 | 24.88 | 24.89 | 24.89 | -0.96% | 10,254 |
| Jul 28, 2025 | 25.40 | 25.47 | 25.05 | 25.13 | 25.13 | -3.94% | 6,887 |
| Jul 25, 2025 | 25.72 | 26.16 | 25.72 | 26.16 | 26.16 | 1.00% | 15,855 |
| Jul 24, 2025 | 26.14 | 26.14 | 25.85 | 25.90 | 25.90 | -1.48% | 19,248 |
| Jul 23, 2025 | 25.44 | 26.40 | 25.44 | 26.29 | 26.29 | 8.59% | 30,987 |
| Jul 22, 2025 | 24.01 | 24.24 | 24.00 | 24.21 | 24.21 | 2.32% | 11,681 |
| Jul 21, 2025 | 23.50 | 23.88 | 23.50 | 23.66 | 23.66 | 2.07% | 13,406 |
| Jul 18, 2025 | 23.36 | 23.41 | 23.17 | 23.18 | 23.18 | -0.27% | 9,635 |
| Jul 17, 2025 | 23.00 | 23.26 | 22.91 | 23.24 | 23.24 | -1.39% | 7,877 |
| Jul 16, 2025 | 23.55 | 23.57 | 23.42 | 23.57 | 23.57 | -0.21% | 9,142 |
| Jul 15, 2025 | 23.53 | 23.67 | 23.50 | 23.62 | 23.62 | 0.45% | 9,213 |
| Jul 14, 2025 | 23.45 | 23.59 | 23.39 | 23.52 | 23.52 | -2.47% | 16,535 |
| Jul 11, 2025 | 24.01 | 24.17 | 24.01 | 24.11 | 24.11 | -1.99% | 7,913 |
| Jul 10, 2025 | 24.63 | 24.82 | 24.47 | 24.60 | 24.60 | 0.11% | 347,059 |
| Jul 9, 2025 | 24.65 | 24.76 | 24.45 | 24.57 | 24.57 | 1.48% | 29,148 |
| Jul 8, 2025 | 23.75 | 24.28 | 23.75 | 24.22 | 24.22 | 1.17% | 53,093 |
| Jul 7, 2025 | 23.91 | 24.15 | 23.77 | 23.94 | 23.94 | - | 40,273 |
| Jul 3, 2025 | 23.96 | 24.04 | 23.82 | 23.94 | 23.94 | -0.66% | 9,275 |
| Jul 2, 2025 | 23.72 | 24.11 | 23.72 | 24.09 | 24.09 | 3.49% | 12,498 |
| Jul 1, 2025 | 23.10 | 23.28 | 23.07 | 23.28 | 23.28 | -1.94% | 12,322 |
| Jun 30, 2025 | 23.78 | 23.78 | 23.46 | 23.74 | 23.74 | 0.47% | 15,750 |
| Jun 27, 2025 | 22.95 | 23.71 | 22.95 | 23.63 | 23.63 | 5.02% | 41,562 |
| Jun 26, 2025 | 22.45 | 22.53 | 22.38 | 22.50 | 22.50 | 1.03% | 12,427 |
| Jun 25, 2025 | 22.22 | 22.37 | 22.13 | 22.27 | 22.27 | -1.94% | 13,085 |
| Jun 24, 2025 | 22.46 | 22.71 | 22.44 | 22.71 | 22.71 | 4.17% | 24,893 |
| Jun 23, 2025 | 21.50 | 21.81 | 21.50 | 21.80 | 21.80 | 0.46% | 16,535 |
| Jun 20, 2025 | 21.75 | 22.04 | 21.64 | 21.70 | 21.70 | 0.05% | 34,156 |
| Jun 18, 2025 | 21.72 | 21.85 | 21.58 | 21.69 | 21.69 | -2.69% | 19,618 |
| Jun 17, 2025 | 22.40 | 22.51 | 22.08 | 22.29 | 22.29 | -1.37% | 117,286 |
| Jun 16, 2025 | 22.30 | 22.67 | 22.30 | 22.60 | 22.60 | 2.77% | 22,834 |
| Jun 13, 2025 | 21.70 | 22.17 | 21.70 | 21.99 | 21.99 | 0.46% | 7,857 |
| Jun 12, 2025 | 21.86 | 22.07 | 21.86 | 21.89 | 21.89 | 0.46% | 13,941 |
| Jun 11, 2025 | 22.00 | 22.01 | 21.75 | 21.79 | 21.79 | -0.37% | 14,757 |
| Jun 10, 2025 | 21.77 | 21.98 | 21.77 | 21.87 | 21.87 | 1.35% | 6,894 |
| Jun 9, 2025 | 21.60 | 21.71 | 21.50 | 21.58 | 21.58 | 0.37% | 15,160 |
| Jun 6, 2025 | 21.11 | 21.50 | 21.11 | 21.50 | 21.50 | 0.05% | 6,964 |
| Jun 5, 2025 | 21.29 | 21.59 | 21.29 | 21.49 | 21.49 | 0.39% | 7,071 |
| Jun 4, 2025 | 21.35 | 21.51 | 21.22 | 21.41 | 21.41 | 0.50% | 18,855 |
| Jun 3, 2025 | 20.96 | 21.30 | 20.96 | 21.30 | 21.30 | -0.42% | 83,154 |
| Jun 2, 2025 | 20.88 | 21.45 | 20.88 | 21.39 | 21.39 | -2.19% | 39,780 |
| May 30, 2025 | 21.75 | 21.96 | 21.71 | 21.87 | 21.87 | 0.46% | 77,799 |