DTCR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	19.04	19.10	18.89	18.95	18.95	-0.26%	249,300
Aug 12, 2025	18.91	19.00	18.77	19.00	19.00	0.96%	295,639
Aug 11, 2025	18.95	18.99	18.80	18.82	18.82	0.16%	303,861
Aug 8, 2025	18.96	18.96	18.77	18.79	18.79	-0.69%	166,262
Aug 7, 2025	19.03	19.05	18.78	18.92	18.92	0.53%	296,216
Aug 6, 2025	18.83	18.90	18.76	18.82	18.82	-0.84%	225,343
Aug 5, 2025	19.11	19.11	18.86	18.98	18.98	-0.37%	207,393
Aug 4, 2025	18.92	19.07	18.82	19.05	19.05	1.65%	250,851
Aug 1, 2025	18.96	19.00	18.65	18.74	18.74	-1.68%	234,910
Jul 31, 2025	19.23	19.36	19.01	19.06	19.06	-0.10%	581,598
Jul 30, 2025	19.26	19.33	18.97	19.08	19.08	-0.88%	235,591
Jul 29, 2025	19.42	19.42	19.22	19.25	19.25	-0.57%	249,770
Jul 28, 2025	19.58	19.58	19.32	19.36	19.36	-0.72%	355,021
Jul 25, 2025	19.48	19.51	19.35	19.50	19.50	-0.15%	181,917
Jul 24, 2025	19.59	19.61	19.45	19.53	19.53	-	203,970
Jul 23, 2025	19.51	19.53	19.37	19.53	19.53	0.93%	255,198
Jul 22, 2025	19.44	19.44	19.12	19.35	19.35	0.31%	782,845
Jul 21, 2025	19.54	19.54	19.26	19.29	19.29	-0.13%	199,151
Jul 18, 2025	19.34	19.45	19.23	19.32	19.32	0.34%	239,230
Jul 17, 2025	19.06	19.28	19.03	19.25	19.25	0.73%	261,570
Jul 16, 2025	19.03	19.12	18.82	19.11	19.11	0.95%	195,480
Jul 15, 2025	19.10	19.10	18.86	18.93	18.93	1.39%	273,675
Jul 14, 2025	18.58	18.69	18.55	18.67	18.67	0.76%	124,669
Jul 11, 2025	18.45	18.55	18.38	18.53	18.53	0.11%	129,388
Jul 10, 2025	18.60	18.60	18.42	18.51	18.51	-0.05%	153,844
Jul 9, 2025	18.56	18.56	18.35	18.52	18.52	0.38%	185,628
Jul 8, 2025	18.63	18.63	18.41	18.45	18.45	0.22%	136,435
Jul 7, 2025	18.62	18.62	18.29	18.41	18.41	-2.07%	193,932
Jul 3, 2025	18.69	18.83	18.65	18.80	18.80	0.64%	106,905
Jul 2, 2025	18.45	18.70	18.41	18.68	18.68	1.19%	188,178
Jul 1, 2025	18.55	18.55	18.37	18.46	18.46	-0.97%	223,114
Jun 30, 2025	18.57	18.66	18.38	18.64	18.64	0.76%	216,653
Jun 27, 2025	18.42	18.59	18.32	18.50	18.50	0.43%	150,764
Jun 26, 2025	18.51	18.51	18.10	18.42	18.32	-0.43%	135,818
Jun 25, 2025	18.80	18.85	18.49	18.50	18.40	-1.39%	143,323
Jun 24, 2025	18.52	18.79	18.46	18.76	18.66	2.40%	116,510
Jun 23, 2025	18.16	18.33	18.06	18.32	18.23	0.99%	101,532
Jun 20, 2025	18.22	18.27	18.09	18.14	18.05	-0.27%	122,235
Jun 18, 2025	18.20	18.30	18.12	18.19	18.10	0.33%	124,072
Jun 17, 2025	18.26	18.29	18.09	18.13	18.04	-0.87%	158,305
Jun 16, 2025	18.16	18.36	18.10	18.29	18.20	2.12%	247,184
Jun 13, 2025	18.04	18.13	17.85	17.91	17.82	-2.13%	124,872
Jun 12, 2025	18.15	18.33	18.15	18.30	18.21	0.49%	124,787
Jun 11, 2025	18.35	18.36	18.13	18.21	18.12	-0.22%	140,204
Jun 10, 2025	18.21	18.25	18.09	18.25	18.16	0.83%	96,207
Jun 9, 2025	18.18	18.21	18.05	18.10	18.01	0.28%	251,231
Jun 6, 2025	18.13	18.20	18.04	18.05	17.96	0.17%	113,335
Jun 5, 2025	18.23	18.23	17.94	18.02	17.93	0.11%	147,569
Jun 4, 2025	17.70	18.04	17.69	18.00	17.91	2.10%	320,684
Jun 3, 2025	17.55	17.63	17.39	17.63	17.54	0.51%	133,039