DTS Inc. historical prices

   Watch this stock

Historical chart

    31.00 
    27.38 
    23.77 
 Jul 31, 2015 Jul 28, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 28, 2016 28.66 28.98 28.03 28.10 36,715
Jul 27, 2016 28.48 28.93 28.29 28.90 112,888
Jul 26, 2016 28.09 28.64 28.03 28.34 39,116
Jul 25, 2016 27.57 28.29 27.57 28.07 54,768
Jul 22, 2016 27.78 28.39 25.03 27.79 31,055
Jul 21, 2016 28.43 28.44 27.43 27.90 37,812
Jul 20, 2016 28.22 28.55 27.80 28.38 43,084
Jul 19, 2016 27.83 28.66 27.66 28.07 48,938
Jul 18, 2016 27.94 28.26 27.76 27.82 44,206
Jul 15, 2016 27.93 28.08 27.70 27.88 30,775
Jul 14, 2016 28.19 28.65 27.68 27.72 31,755
Jul 13, 2016 27.93 28.41 27.66 28.17 44,970
Jul 12, 2016 27.59 28.21 27.34 27.90 40,027
Jul 11, 2016 27.19 27.79 27.19 27.48 50,944
Jul 8, 2016 26.25 27.32 25.90 27.18 69,263
Jul 7, 2016 26.04 26.33 25.70 25.98 43,263
Jul 6, 2016 25.54 26.20 25.40 26.04 49,742
Jul 5, 2016 26.06 26.08 25.64 25.80 45,159
Jul 1, 2016 26.53 26.64 25.79 26.13 47,070
Jun 30, 2016 25.54 26.52 25.11 26.45 66,931
Jun 29, 2016 26.50 26.50 24.98 25.45 41,928
Jun 28, 2016 25.02 25.36 24.56 24.62 66,296
Jun 27, 2016 24.52 25.28 23.84 24.74 96,784
Jun 24, 2016 25.48 25.81 24.37 24.81 121,256
Jun 23, 2016 26.03 26.65 25.71 26.63 46,252
Jun 22, 2016 26.01 26.35 25.71 25.73 43,009
Jun 21, 2016 26.06 26.06 25.64 25.89 58,093
Jun 20, 2016 25.93 26.48 25.92 25.99 34,957
Jun 17, 2016 26.11 26.11 25.56 25.62 90,207
Jun 16, 2016 25.97 26.17 25.37 26.09 47,049