DTS Inc. (DTSI)
NASDAQ: DTSI
· Real-Time Price · USD
42.52
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
DTSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2016 | 42.47 | 42.52 | 42.46 | 42.52 | 42.52 | 0.14% | 161,388 |
| Nov 30, 2016 | 42.50 | 42.50 | 42.46 | 42.46 | 42.46 | -0.09% | 102,545 |
| Nov 29, 2016 | 42.48 | 42.50 | 42.46 | 42.50 | 42.50 | 0.02% | 96,206 |
| Nov 28, 2016 | 42.47 | 42.53 | 42.47 | 42.49 | 42.49 | 0.05% | 80,927 |
| Nov 25, 2016 | 42.54 | 42.54 | 42.42 | 42.47 | 42.47 | -0.16% | 37,113 |
| Nov 23, 2016 | 42.47 | 42.54 | 42.44 | 42.54 | 42.54 | 0.00% | 44,844 |
| Nov 22, 2016 | 42.45 | 42.54 | 42.45 | 42.54 | 42.54 | -0.02% | 66,048 |
| Nov 21, 2016 | 42.45 | 42.55 | 42.45 | 42.55 | 42.55 | 0.07% | 190,692 |
| Nov 18, 2016 | 42.50 | 42.55 | 42.47 | 42.52 | 42.52 | 0.05% | 98,306 |
| Nov 17, 2016 | 42.49 | 42.59 | 42.47 | 42.50 | 42.50 | 0.07% | 64,673 |
| Nov 16, 2016 | 42.46 | 42.53 | 42.45 | 42.47 | 42.47 | -0.07% | 109,917 |
| Nov 15, 2016 | 42.47 | 42.58 | 42.45 | 42.50 | 42.50 | 0.07% | 58,249 |
| Nov 14, 2016 | 42.60 | 42.60 | 42.46 | 42.47 | 42.47 | -0.02% | 93,045 |
| Nov 11, 2016 | 42.41 | 42.60 | 42.41 | 42.48 | 42.48 | 0.19% | 100,215 |
| Nov 10, 2016 | 42.45 | 42.47 | 42.40 | 42.40 | 42.40 | -0.02% | 156,655 |
| Nov 9, 2016 | 42.41 | 42.47 | 42.40 | 42.41 | 42.41 | 0.00% | 98,792 |
| Nov 8, 2016 | 42.45 | 42.46 | 42.36 | 42.41 | 42.41 | -0.07% | 305,119 |
| Nov 7, 2016 | 42.47 | 42.47 | 42.42 | 42.44 | 42.44 | 0.05% | 118,323 |
| Nov 4, 2016 | 42.40 | 42.44 | 42.36 | 42.42 | 42.42 | 0.02% | 161,315 |
| Nov 3, 2016 | 42.38 | 42.41 | 42.35 | 42.41 | 42.41 | 0.14% | 172,931 |