DTSI

DTS, Inc. Historical Stock Prices

$24.05
*  
0.32
1.31%
Get DTSI Alerts
*Delayed - data as of Aug. 28, 2014  -  Find a broker to begin trading DTSI now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    DTSI Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 28-AUG-2013 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  24.34  24.88  23.94  24.05 152,271
08/28/2014 24.88 24.88 23.94 24.05 152,271
08/27/2014 24.31 24.54 23.401 24.37 177,427
08/26/2014 24.03 24.41 23.94 24.18 123,041
08/25/2014 24 24.379 23.65 24.08 191,333
08/22/2014 24.03 24.03 22.5401 23.86 161,223
08/21/2014 22 23.33 21.94 22.98 255,223
08/20/2014 21.77 21.77 21.36 21.44 61,115
08/19/2014 21.96 21.99 21.78 21.82 48,982
08/18/2014 21.55 21.91 21.45 21.84 119,254
08/15/2014 21.54 21.63 20.98 21.27 155,594
08/14/2014 21.3 21.54 20.86 21.305 73,415
08/13/2014 20.99 21.4969 20.98 21.25 191,203
08/12/2014 20.52 21.29 20.33 20.85 426,376
08/11/2014 18.73 19.03 18.42 18.79 113,619
08/08/2014 18.36 18.72 18.1 18.57 68,893
08/07/2014 18.76 18.8 18.23 18.35 64,097
08/06/2014 18.45 18.926 18.45 18.67 70,342
08/05/2014 18.67 18.85 18.35 18.51 65,878
08/04/2014 18.29 18.75 18.18 18.67 79,564
08/01/2014 18.14 18.34 17.95 18.13 87,063
07/31/2014 18.66 18.7 17.85 18.09 111,472
07/30/2014 18.61 19.039 18.445 18.76 125,084
07/29/2014 18.22 18.45 17.9375 18.33 57,216
07/28/2014 18.38 18.44 17.86 18.11 68,183
07/25/2014 18.43 18.63 18.23 18.32 72,967
07/24/2014 19.02 19.13 18.3601 18.51 54,251
07/23/2014 18.86 19.31 18.7275 18.82 72,531
07/22/2014 18.86 19 18.71 18.79 51,551
07/21/2014 18.72 18.97 18.61 18.7 52,078
07/18/2014 18.58 19.065 18.39 18.86 79,080
07/17/2014 18.68 18.82 18.46 18.64 112,924
07/16/2014 18.91 19.15 18.62 18.81 47,582
07/15/2014 19.12 19.33 18.73 18.81 94,376
07/14/2014 19.46 19.5897 18.97 19.28 109,111
07/11/2014 19.24 19.54 19.13 19.25 66,631
07/10/2014 19.13 19.54 18.8 19.29 123,838
07/09/2014 19.93 20.08 19.4801 19.56 76,104
07/08/2014 20.08 20.08 19.385 19.81 524,464
07/07/2014 20.11 20.35 19.8775 20.03 117,120
07/03/2014 19.71 20.33 19.505 20.21 155,597
07/02/2014 19.48 19.96 19.3 19.52 131,055
07/01/2014 18.87 19.8 18.638 19.54 210,808
06/30/2014 18.48 18.79 18.32 18.41 113,391
06/27/2014 18.25 18.7 18.25 18.65 497,898
06/26/2014 18.43 18.43 18.21 18.38 59,539
06/25/2014 17.87 18.4 17.87 18.35 76,140
06/24/2014 18.11 18.38 17.79 18.01 102,554
06/23/2014 18.03 18.22 17.91 18.11 39,797
06/20/2014 18.42 18.42 17.8 17.93 159,292
06/19/2014 18.21 18.35 17.97 18.31 66,794
06/18/2014 18.1 18.22 17.8552 18.17 37,973
06/17/2014 17.52 18.1 17.5 18.07 85,906
06/16/2014 17.95 17.95 17.4301 17.58 54,516
06/13/2014 18 18.15 17.77 17.88 35,599
06/12/2014 18.01 18.1199 17.65 17.92 60,213
06/11/2014 18.14 18.25 17.941 18.08 43,114
06/10/2014 18.09 18.33 18.064 18.25 47,305
06/09/2014 17.86 18.25 17.83 18.21 88,757
06/06/2014 17.71 18.1999 17.71 17.81 55,479
06/05/2014 17.28 17.74 17.07 17.58 63,426
06/04/2014 17.19 17.4 17.01 17.16 61,296
06/03/2014 17.37 17.8699 16.94 17.28 197,830
06/02/2014 18.21 18.21 17.39 17.4 66,458
05/30/2014 18.21 18.37 18.01 18.11 107,376
05/29/2014 18.18 18.38 18.04 18.14 35,522
05/28/2014 18.22 18.36 17.91 18.19 77,732
05/27/2014 17.87 18.51 17.87 18.27 80,393
05/23/2014 17.58 17.83 17.5 17.68 101,138
05/22/2014 17.29 17.85 17.29 17.64 119,182
05/21/2014 17.2 17.49 16.95 17.16 102,477
05/20/2014 17.35 17.46 16.93 17.14 126,179
05/19/2014 17.01 17.4 17.01 17.32 84,482
05/16/2014 17 17.19 16.98 17.07 149,585
05/15/2014 16.76 17.32 16.76 17.03 177,534
05/14/2014 17.42 17.5 16.84 16.9 80,172
05/13/2014 18.45 18.98 17.46 17.48 153,105
05/12/2014 17.6 18.35 17.47 17.83 123,053
05/09/2014 17.44 17.78 17.4 17.58 77,795
05/08/2014 17.8 18.21 17.57 17.6 85,160
05/07/2014 17.87 18.04 17.69 17.85 59,125
05/06/2014 17.99 18.3 17.85 17.88 57,428
05/05/2014 18.31 18.65 18.08 18.14 68,774
05/02/2014 18.35 18.83 18.29 18.46 98,750
05/01/2014 18.55 18.77 18.23 18.36 75,710
04/30/2014 18.44 18.71 18.21 18.61 120,739
04/29/2014 18.75 18.84 18.4 18.51 57,376
04/28/2014 18.69 19.075 18.6 18.64 79,164
04/25/2014 19.11 19.13 18.6 18.68 178,840
04/24/2014 19.46 19.67 19.1 19.23 48,675
04/23/2014 19.46 19.7 18.98 19.39 59,277
04/22/2014 19.26 19.68 19.13 19.51 58,390
04/21/2014 19.22 19.49 18.98 19.295 41,230
04/17/2014 18.81 19.38 18.81 19.08 35,472
04/16/2014 19.03 19.19 18.78 18.86 23,475
04/15/2014 18.5 19.03 18.01 18.95 62,952
04/14/2014 18.9 18.9 18.38 18.52 67,235
04/11/2014 18.74 19.19 18.74 18.8 64,698
04/10/2014 19.4 19.4 18.65 18.95 78,001
04/09/2014 19.28 19.47 19.15 19.37 60,049
04/08/2014 19.58 19.9 19.161 19.33 120,159
04/07/2014 19.7 19.87 19.4 19.56 92,699
04/04/2014 19.94 19.98 19.14 19.72 97,909
04/03/2014 20.05 20.05 19.72 19.74 49,209
04/02/2014 20.05 20.249 19.9 20.1 48,224
04/01/2014 19.7 20.05 19.7 19.95 92,111
03/31/2014 19.93 19.93 19.66 19.76 167,717
03/28/2014 19.86 20.1 19.68 19.75 56,591
03/27/2014 20.05 20.19 19.74 19.91 36,872
03/26/2014 20.79 21.07 20 20.1 67,437
03/25/2014 20.87 21.205 20.4 20.54 63,688
03/24/2014 20.64 20.97 20.54 20.75 87,428
03/21/2014 20.45 20.75 20.3394 20.5 115,745
03/20/2014 20 20.76 19.701 20.29 497,470
03/19/2014 19.63 20.39 19.4904 20.02 51,434
03/18/2014 18.25 20.454 18.25 19.75 187,945
03/17/2014 20.82 21.53 20.75 21.21 143,051
03/14/2014 20.25 21.48 20.11 20.99 39,907
03/13/2014 21.58 21.58 20.37 20.37 50,296
03/12/2014 21.42 21.55 20.378 21.43 33,121
03/11/2014 21.74 21.91 21.4 21.47 26,702
03/10/2014 21.24 21.81 21 21.63 43,760
03/07/2014 21.59 21.59 21.18 21.4 16,565
03/06/2014 21.39 21.4 21 21.4 16,983
03/05/2014 21.44 21.83 21.34 21.4 44,159
03/04/2014 20.55 21.78 20.55 21.58 87,269
03/03/2014 20.04 20.32 19.87 20.25 24,156
02/28/2014 20.5 20.85 20.271 20.31 31,707
02/27/2014 19.98 20.56 19.98 20.49 16,461
02/26/2014 20.36 20.52 20.04 20.12 19,878
02/25/2014 20.02 20.79 19.8731 20.28 22,196
02/24/2014 20.37 20.74 20.09 20.09 32,908
02/21/2014 20.08 20.58 19.801 20.38 50,461
02/20/2014 19.5 20.06 19.5 19.96 17,526
02/19/2014 20.08 20.45 19.28 19.39 24,277
02/18/2014 19.74 20.375 19.74 20.16 33,552
02/14/2014 19.87 19.93 19.51 19.78 22,518
02/13/2014 19.39 19.89 19.32 19.85 18,394
02/12/2014 19.44 19.72 19.22 19.5 28,973
02/11/2014 19.43 19.61 19.17 19.35 42,667
02/10/2014 19.5 19.756 19.06 19.41 30,878
02/07/2014 19.44 19.68 19.27 19.52 46,162
02/06/2014 19.56 20.07 19.27 19.34 28,200
02/05/2014 19.77 20.08 19.32 19.44 36,014
02/04/2014 20.19 20.21 19.67 19.8 43,460
02/03/2014 20.74 20.9 19.74 20.01 92,089
01/31/2014 20.82 21.07 20.5 20.73 35,135
01/30/2014 21.22 21.68 21.16 21.24 30,411
01/29/2014 21.31 21.8393 20.83 20.96 27,823
01/28/2014 21.88 22 21.18 21.6 51,218
01/27/2014 22.325 22.65 21.89 21.93 29,414
01/24/2014 22.53 22.76 22.2 22.26 64,037
01/23/2014 21.2501 22.75 21.2501 22.75 38,579
01/22/2014 22.5 22.95 22.38 22.69 25,714
01/21/2014 22.7 22.92 22.461 22.55 33,033
01/17/2014 22.9 22.9 22.14 22.64 62,305
01/16/2014 22.83 23.05 22.49 22.98 23,087
01/15/2014 22.97 23.07 22.712 22.98 22,462
01/14/2014 22.44 23.17 22.38 22.98 30,966
01/13/2014 23.05 23.0799 22.1601 22.44 40,967
01/10/2014 23.43 23.62 22.92 23.21 39,001
01/09/2014 23.68 23.74 23.39 23.5 34,976
01/08/2014 22.58 23.7 22.44 23.66 46,263
01/07/2014 23.03 23.76 23.03 23.58 52,428
01/06/2014 23.69 23.69 22.89 22.97 45,091
01/03/2014 23.55 24 23.55 23.67 47,291
01/02/2014 23.96 23.96 23.21 23.53 31,187
12/31/2013 24.41 24.65 23.91 23.91 60,633
12/30/2013 24.33 24.48 24.2 24.43 31,958
12/27/2013 24.19 24.41 24.045 24.33 64,616
12/26/2013 23.61 24.3 23.51 24.09 39,481
12/24/2013 23.84 23.99 23.54 23.76 17,976
12/23/2013 23.53 24 23.28 23.84 61,196
12/20/2013 22.58 23.52 22.45 23.44 182,371
12/19/2013 22.23 22.67 22.18 22.48 49,767
12/18/2013 22.09 22.4 21.88 22.28 50,765
12/17/2013 22.04 22.21 21.84 22.12 39,087
12/16/2013 21.69 22.07 21.57 22.04 40,030
12/13/2013 21.41 21.87 21.26 21.65 27,277
12/12/2013 21.94 21.945 21.22 21.34 44,695
12/11/2013 22.23 22.32 21.82 21.99 51,501
12/10/2013 22.36 22.5 22.2 22.26 45,698
12/09/2013 22.31 22.47 22.11 22.38 42,079
12/06/2013 22.43 22.62 22.21 22.35 32,026
12/05/2013 21.6 22.21 21.6 22.15 47,068
12/04/2013 21.53 22.14 21.5 21.53 94,771
12/03/2013 21.6 21.76 21.26 21.65 37,086
12/02/2013 22.32 22.32 21.6 21.69 41,387
11/29/2013 22.59 22.86 22.09 22.39 18,397
11/27/2013 22.14 22.6 22 22.41 41,829
11/26/2013 21.37 22.36 21.37 22.05 43,953
11/25/2013 21.43 21.53 21.11 21.4 103,093
11/22/2013 21.31 21.5 21.08 21.43 42,302
11/21/2013 21.2 21.4699 20.9 21.24 52,877
11/20/2013 21.16 21.3199 20.95 21.17 67,691
11/19/2013 21.58 21.81 21 21.1 99,435
11/18/2013 21.3 22.45 21.131 21.7 393,065
11/15/2013 21 21.45 20.92 21.37 205,220
11/14/2013 20.75 21.45 20.75 21.03 103,647
11/13/2013 20.45 20.91 20.35 20.74 186,047
11/12/2013 19.91 20.7 19.905 20.57 160,971
11/11/2013 20.11 20.3 19.85 19.93 389,357
11/08/2013 20.07 20.3 20.01 20.1 61,844
11/07/2013 20.15 20.9528 19.8 20.07 83,068
11/06/2013 20.34 20.6199 19.93 20.07 58,205
11/05/2013 19.72 20.35 19.5801 20.11 56,882
11/04/2013 19.68 19.99 19.51 19.67 91,230
11/01/2013 19.95 20.0813 19.48 19.51 83,266
10/31/2013 20.44 20.59 19.99 20 113,615
10/30/2013 20.92 20.97 20.39 20.45 97,358
10/29/2013 20.95 21.1 20.58 20.97 44,667
10/28/2013 20.75 21.1 20.42 20.82 65,385
10/25/2013 21.01 21.185 20.15 20.8 51,782
10/24/2013 21.01 21.165 20.83 20.92 41,669
10/23/2013 20.86 21.16 20.86 20.99 44,536
10/22/2013 20.98 21.18 20.81 20.97 76,306
10/21/2013 21.39 21.39 20.865 20.98 52,357
10/18/2013 21.5 21.5 20.87 21.3 87,513
10/17/2013 21.405 21.65 20.95 21.26 59,669
10/16/2013 21.42 21.65 21.12 21.5 31,298
10/15/2013 20.12 21.52 20.12 21.35 32,278
10/14/2013 20.74 21.59 20.74 21.5 22,461
10/11/2013 20.17 20.95 20.17 20.94 39,756
10/10/2013 20.59 20.59 20.21 20.29 41,385
10/09/2013 20.37 20.58 19.85 20.27 82,528
10/08/2013 20.61 20.68 20.33 20.33 55,722
10/07/2013 20.59 20.78 20.5 20.58 37,343
10/04/2013 20.19 20.94 20.19 20.8 36,593
10/03/2013 20.57 20.57 20.08 20.24 53,137
10/02/2013 20.81 20.94 20.52 20.58 34,458
10/01/2013 21.02 21.18 20.85 21 38,023
09/30/2013 20.71 21.21 20.67 21 83,055
09/27/2013 20.84 21.095 20.63 20.99 37,704
09/26/2013 21.63 21.63 20.79 21.05 43,725
09/25/2013 21.27 21.94 21.27 21.55 32,577
09/24/2013 21.45 21.73 21.22 21.28 38,449
09/23/2013 21.38 21.77 21.255 21.48 37,402
09/20/2013 20.81 21.46 20.81 21.36 129,568
09/19/2013 20.74 20.82 20.31 20.77 36,703
09/18/2013 20.5 20.73 20.2301 20.61 70,622
09/17/2013 20.5 20.52 20.4 20.51 53,889
09/16/2013 20.87 21 20.45 20.52 47,067
09/13/2013 20.55 20.76 20.34 20.5 70,122
09/12/2013 20.6 20.6 20.415 20.44 46,710
09/11/2013 20.37 20.65 20.24 20.6 49,701
09/10/2013 20.52 20.59 20.31 20.49 41,600
09/09/2013 20.28 20.58 19.98 20.44 68,611
09/06/2013 20.3 20.3 20 20.12 47,004
09/05/2013 20.08 20.23 19.95 20.12 51,658
09/04/2013 20.02 20.41 19.83 20.11 71,205
09/03/2013 20.45 20.45 19.85 19.98 77,964
08/30/2013 20.14 20.22 19.8 20.06 76,633
08/29/2013 19.93 20.4 19.93 20.21 84,634
08/28/2013 20 20.18 19.76 19.93 40,868
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?