DTZNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	3.08	3.08	3.06	3.06	3.06	-8.11%	965
May 28, 2026	3.20	3.33	3.20	3.33	3.33	9.54%	1,507
May 27, 2026	3.18	3.18	2.99	3.04	3.04	0.74%	3,146
May 26, 2026	2.91	3.20	2.91	3.02	3.02	3.70%	33,101
May 22, 2026	2.95	2.96	2.91	2.91	2.91	-8.78%	33,180
May 21, 2026	3.47	3.47	3.19	3.19	3.19	-3.92%	587
May 20, 2026	3.38	3.45	3.25	3.32	3.32	-10.03%	2,350
May 19, 2026	3.30	3.69	3.30	3.69	3.69	3.94%	18,574
May 18, 2026	3.85	3.85	3.52	3.55	3.55	14.52%	4,660
May 15, 2026	4.15	4.15	2.95	3.10	3.10	-3.73%	2,630
May 14, 2026	3.41	3.99	3.22	3.22	3.22	-6.94%	14,553
May 13, 2026	3.00	3.46	3.00	3.46	3.46	10.54%	12,475
May 12, 2026	3.13	3.14	3.04	3.13	3.13	6.10%	13,180
May 11, 2026	2.63	2.99	2.63	2.95	2.95	25.00%	16,690
May 8, 2026	2.12	2.36	2.12	2.36	2.36	-10.10%	550
May 7, 2026	2.70	2.70	2.63	2.63	2.63	-2.78%	3,700
May 6, 2026	2.10	2.70	2.10	2.70	2.70	33.00%	16,535
May 5, 2026	1.86	2.03	1.86	2.03	2.03	-4.25%	3,325
May 4, 2026	1.86	2.12	1.86	2.12	2.12	-4.93%	1,450
May 1, 2026	2.30	2.30	2.23	2.23	2.23	-	1,000
Apr 30, 2026	2.30	2.30	1.99	2.23	2.23	-	3,220
Apr 29, 2026	2.22	2.23	2.18	2.23	2.23	-1.33%	1,964
Apr 28, 2026	2.33	2.33	2.26	2.26	2.26	1.44%	2,499
Apr 27, 2026	2.14	2.25	2.14	2.23	2.23	4.60%	2,242
Apr 24, 2026	2.13	2.13	2.13	2.13	2.13	7.04%	126
Apr 23, 2026	2.35	2.35	1.99	1.99	1.99	-5.46%	2,510
Apr 22, 2026	2.25	2.25	1.99	2.11	2.11	-6.24%	8,990
Apr 21, 2026	2.25	2.25	2.25	2.25	2.25	-0.22%	1,000
Apr 20, 2026	2.40	2.40	2.25	2.25	2.25	-11.76%	1,594
Apr 17, 2026	2.70	2.70	2.55	2.55	2.55	6.25%	6,750
Apr 16, 2026	2.40	2.40	2.40	2.40	2.40	-	4,736
Apr 15, 2026	2.29	2.55	2.29	2.40	2.40	20.00%	9,200
Apr 14, 2026	2.15	2.15	2.00	2.00	2.00	-11.94%	3,230
Apr 13, 2026	2.23	2.27	2.19	2.27	2.27	-12.65%	6,905
Apr 10, 2026	2.36	2.60	2.36	2.60	2.60	10.17%	10,772
Apr 9, 2026	2.36	2.36	2.36	2.36	2.36	4.66%	100
Apr 8, 2026	2.25	2.26	2.25	2.26	2.26	4.67%	2,933
Apr 7, 2026	1.80	2.28	1.71	2.15	2.15	-9.29%	5,563
Apr 6, 2026	2.05	2.78	2.05	2.38	2.38	-11.07%	3,313
Apr 2, 2026	2.42	2.67	2.42	2.67	2.67	12.00%	220
Apr 1, 2026	2.80	2.80	2.25	2.38	2.38	-5.00%	14,460
Mar 31, 2026	2.50	2.51	2.50	2.51	2.51	0.40%	1,861
Mar 30, 2026	2.50	2.50	2.30	2.50	2.50	2.46%	2,474
Mar 27, 2026	2.38	2.44	2.38	2.44	2.44	6.09%	925
Mar 26, 2026	2.38	2.40	2.25	2.30	2.30	-4.17%	8,512
Mar 24, 2026	2.46	2.50	2.30	2.40	2.40	6.19%	5,972
Mar 23, 2026	2.26	2.26	2.26	2.26	2.26	-	838
Mar 20, 2026	2.55	2.55	2.26	2.26	2.26	4.63%	6,866
Mar 19, 2026	2.40	2.40	2.05	2.16	2.16	-5.26%	13,546
Mar 18, 2026	2.28	2.28	2.28	2.28	2.28	1.56%	1,118