DTS Inc. historical prices

   Watch this stock

Historical chart

    37.26 
    32.51 
    27.75 
 Sep 2, 2014 Aug 28, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 28, 2015 26.37 27.14 26.26 27.07 83,408
Aug 27, 2015 26.64 26.76 25.96 26.59 91,227
Aug 26, 2015 25.96 26.60 25.56 26.39 90,046
Aug 25, 2015 25.73 26.55 24.81 25.52 242,722
Aug 24, 2015 24.61 25.97 23.67 25.03 164,712
Aug 21, 2015 26.12 26.52 25.92 26.06 193,517
Aug 20, 2015 26.92 27.30 26.59 26.68 115,207
Aug 19, 2015 27.19 27.45 26.98 27.21 72,895
Aug 18, 2015 27.66 27.66 27.10 27.37 140,332
Aug 17, 2015 26.85 27.88 26.82 27.80 104,572
Aug 14, 2015 26.39 27.35 26.30 27.02 110,932
Aug 13, 2015 26.86 27.06 26.18 26.58 182,377
Aug 12, 2015 25.91 27.72 25.83 27.01 217,482
Aug 11, 2015 29.59 30.41 26.04 26.42 638,086
Aug 10, 2015 28.89 30.08 28.38 29.89 262,775
Aug 7, 2015 29.27 29.52 28.75 28.84 95,681
Aug 6, 2015 29.62 29.75 28.90 29.45 80,828
Aug 5, 2015 28.90 30.19 28.90 29.65 141,985
Aug 4, 2015 28.83 28.95 28.50 28.78 102,743
Aug 3, 2015 28.49 28.83 28.26 28.73 93,125
Jul 31, 2015 27.96 28.65 27.76 28.49 131,593
Jul 30, 2015 27.53 27.95 27.11 27.88 114,457
Jul 29, 2015 27.68 27.83 27.41 27.53 71,948
Jul 28, 2015 27.86 28.13 27.26 27.80 119,017
Jul 27, 2015 28.25 28.45 27.79 27.90 72,740
Jul 24, 2015 29.09 29.22 28.37 28.45 92,623
Jul 23, 2015 29.83 29.83 28.92 29.12 134,075
Jul 22, 2015 29.33 30.14 29.19 29.72 112,062
Jul 21, 2015 29.03 29.54 28.62 29.48 164,534
Jul 20, 2015 29.12 29.29 28.74 29.11 126,783