DTSI

DTS, Inc. Historical Stock Prices

$25.64
*  
0.89
3.35%
Get DTSI Alerts
*Delayed - data as of Sep. 1, 2015  -  Find a broker to begin trading DTSI now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    DTSI After Hours
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 31-AUG-2014 TO 31-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  25.94  26.39  25.52  25.64 95,865
08/31/2015 26.88 27.11 26.41 26.53 53,201
08/28/2015 26.37 27.14 26.26 27.07 83,408
08/27/2015 26.64 26.76 25.96 26.59 91,227
08/26/2015 25.96 26.5999 25.56 26.39 90,046
08/25/2015 25.73 26.551 24.81 25.52 242,722
08/24/2015 24.61 25.97 23.67 25.03 164,712
08/21/2015 26.12 26.52 25.92 26.055 193,517
08/20/2015 26.92 27.3 26.59 26.68 115,207
08/19/2015 27.19 27.45 26.98 27.21 72,895
08/18/2015 27.66 27.66 27.1 27.37 140,332
08/17/2015 26.85 27.88 26.82 27.8 104,572
08/14/2015 26.39 27.35 26.3 27.02 110,932
08/13/2015 26.86 27.06 26.18 26.58 182,377
08/12/2015 25.91 27.72 25.8301 27.01 217,482
08/11/2015 29.59 30.41 26.035 26.42 638,086
08/10/2015 28.89 30.08 28.381 29.89 262,775
08/07/2015 29.27 29.5197 28.75 28.84 95,681
08/06/2015 29.62 29.75 28.8956 29.45 80,828
08/05/2015 28.9 30.19 28.9 29.65 141,985
08/04/2015 28.83 28.95 28.5 28.78 102,743
08/03/2015 28.49 28.83 28.26 28.73 92,887
07/31/2015 27.96 28.65 27.76 28.49 131,593
07/30/2015 27.53 27.95 27.11 27.88 114,457
07/29/2015 27.68 27.83 27.41 27.53 71,948
07/28/2015 27.86 28.13 27.26 27.8 119,017
07/27/2015 28.25 28.45 27.79 27.9 72,740
07/24/2015 29.09 29.22 28.37 28.45 92,623
07/23/2015 29.83 29.83 28.92 29.12 134,075
07/22/2015 29.33 30.14 29.19 29.72 112,062
07/21/2015 29.03 29.54 28.62 29.48 164,534
07/20/2015 29.12 29.29 28.74 29.11 126,783
07/17/2015 28.99 29.19 28.67 28.95 125,348
07/16/2015 29.31 29.84 28.94 29.07 98,377
07/15/2015 29.52 29.58 28.92 29.16 198,801
07/14/2015 29.27 29.89 29.27 29.56 73,138
07/13/2015 29.53 29.68 28.95 29.2 111,245
07/10/2015 29.23 29.6 29.025 29.5 88,181
07/09/2015 29.35 29.52 28.89 28.98 78,075
07/08/2015 29.14 29.51 28.78 28.99 196,961
07/07/2015 29.96 29.96 29.08 29.54 85,656
07/06/2015 29.67 30.22 29.67 29.83 107,021
07/02/2015 30.33 30.54 30.09 30.12 66,895
07/01/2015 30.62 31.04 30.07 30.32 106,075
06/30/2015 30.74 30.74 30.3 30.49 134,385
06/29/2015 32.01 32.29 30.23 30.5 176,885
06/26/2015 32.32 32.37 31.95 32.3 412,827
06/25/2015 32.48 32.58 32.06 32.21 105,520
06/24/2015 31.71 32.31 31.51 32.24 130,053
06/23/2015 31.38 31.88 31.155 31.87 71,309
06/22/2015 32.13 32.13 31.1 31.31 70,598
06/19/2015 31.78 32.0475 31.12 31.86 221,972
06/18/2015 30.61 31.86 30.39 31.67 136,359
06/17/2015 30.7 31.13 30.48 30.66 113,488
06/16/2015 30.07 30.85 29.67 30.58 120,968
06/15/2015 30.12 30.4693 29.57 30.07 71,276
06/12/2015 29.98 30.5 29.98 30.42 79,613
06/11/2015 31.42 31.42 29.33 30.02 292,942
06/10/2015 31.26 32.1931 31.23 31.48 144,808
06/09/2015 31.54 31.66 30.98 31.21 102,446
06/08/2015 32.27 32.46 31.6 31.65 116,588
06/05/2015 31.97 32.42 31.85 32.38 70,402
06/04/2015 32.11 32.22 31.51 31.94 83,979
06/03/2015 32 32.41 31.73 32.34 97,005
06/02/2015 31.75 32.12 31.598 31.85 97,523
06/01/2015 31.79 32.44 31.34 31.98 112,496
05/29/2015 32.66 32.8 31.28 31.73 166,201
05/28/2015 32.19 32.65 31.989 32.58 95,014
05/27/2015 32.05 32.694 31.71 32.27 123,365
05/26/2015 31.72 32.085 30.96 31.89 154,171
05/22/2015 31.9 32.48 31.57 31.94 144,035
05/21/2015 32.3 32.3 31.796 32.05 170,594
05/20/2015 32.1 32.43 31.8 32.19 143,077
05/19/2015 32.03 32.38 31.82 32.03 223,936
05/18/2015 32.4 32.72 32.03 32.46 139,534
05/15/2015 32.51 32.78 31.99 32.27 119,494
05/14/2015 32.31 32.67 31.94 32.61 176,257
05/13/2015 32.78 33.0472 31.91 32.26 260,705
05/12/2015 37.72 37.868 32.6905 33.45 504,130
05/11/2015 36.31 37.07 36.26 36.8 157,965
05/08/2015 36.33 36.37 35.92 36.25 113,769
05/07/2015 35.36 36.35 35.26 35.92 113,000
05/06/2015 35.48 35.8 34.65 35.52 118,893
05/05/2015 36.2 36.34 35.41 35.5 141,041
05/04/2015 36.65 37.12 36.14 36.29 90,513
05/01/2015 35.91 36.915 35.794 36.52 100,101
04/30/2015 36.21 36.5 35.69 35.85 180,634
04/29/2015 37.05 37.35 36.34 36.56 142,196
04/28/2015 37.24 38.24 36.93 37.26 178,442
04/27/2015 36.99 37.35 36.38 37.12 201,062
04/24/2015 36.99 37.08 36.47 37.07 96,084
04/23/2015 36.57 37.348 36.19 36.83 132,673
04/22/2015 36.13 37 35.65 36.94 114,828
04/21/2015 36.39 36.39 35.26 35.98 209,811
04/20/2015 36.06 36.45 35.78 36.4 73,672
04/17/2015 35.78 36.25 35.5052 35.8 160,172
04/16/2015 36.7 36.76 35.85 36.06 147,859
04/15/2015 36.16 36.95 36.02 36.64 150,580
04/14/2015 36.29 36.55 35.97 36.09 223,935
04/13/2015 35.34 36.36 35.19 36.24 179,708
04/10/2015 35.22 35.33 35.06 35.3 82,832
04/09/2015 35.12 35.49 34.7867 35.16 89,623
04/08/2015 34.91 35.25 34.58 35.13 132,058
04/07/2015 34.46 35.84 34.104 35 247,540
04/06/2015 33.96 34.52 33.73 34.23 136,144
04/02/2015 34.08 34.11 33.29 33.97 145,875
04/01/2015 33.92 34.48 33.6978 34.07 153,326
03/31/2015 33.98 34.38 33.86 34.07 89,351
03/30/2015 34.36 34.48 34.06 34.25 90,290
03/27/2015 33.9 34.5199 33.9 34.11 162,917
03/26/2015 33.75 34.3 33.188 34.045 181,626
03/25/2015 34.37 34.68 33.84 33.89 211,003
03/24/2015 33.83 34.85 33.675 34.43 126,379
03/23/2015 34.06 34.318 33.71 33.95 116,964
03/20/2015 34.5 34.56 34.02 34.06 242,466
03/19/2015 33.83 34.6099 33.6254 34.21 149,682
03/18/2015 32.63 34.43 32.23 34.07 488,597
03/17/2015 32.18 32.78 32.12 32.58 123,356
03/16/2015 32.84 33.44 32.28 32.38 127,809
03/13/2015 32.76 32.975 31.98 32.77 115,073
03/12/2015 32.97 33.36 32.67 32.68 137,943
03/11/2015 32.4 33.05 32.21 32.9 134,617
03/10/2015 32.51 33.08 32.12 32.43 94,957
03/09/2015 32.62 33.24 32.37 32.7 88,529
03/06/2015 33.32 33.81 32.68 32.74 157,492
03/05/2015 33.44 34 32.86 33.63 224,258
03/04/2015 33.58 33.92 32.51 33.34 274,430
03/03/2015 28.32 34.37 28.11 33.72 1,006,662
03/02/2015 29.55 30.55 29.46 30.11 331,018
02/27/2015 29.11 29.9376 28.95 29.47 340,043
02/26/2015 30.02 30.27 28.84 29.06 173,935
02/25/2015 30.35 30.39 29.56 30.11 142,786
02/24/2015 30.09 31.01 29.88 30.46 226,884
02/23/2015 30.46 30.46 29.52 29.98 141,778
02/20/2015 30.35 30.7 29.99 30.65 259,869
02/19/2015 29.9 30.52 29.65 30.26 91,871
02/18/2015 29.74 29.98 29.66 29.87 120,417
02/17/2015 28.76 29.84 28.565 29.74 177,842
02/13/2015 28.82 28.82 27.37 28.68 199,185
02/12/2015 27.82 27.89 26.67 27.22 92,707
02/11/2015 27.26 27.91 27.1 27.68 70,530
02/10/2015 27.64 27.75 26.89 27.4 80,451
02/09/2015 27.75 28 27.32 27.52 189,740
02/06/2015 27.79 28.1 27.5 27.7 138,099
02/05/2015 27.98 28.36 27.74 27.84 129,316
02/04/2015 27.71 28.54 27.6 27.99 120,555
02/03/2015 28.17 28.63 27.65 27.96 171,249
02/02/2015 28.08 28.19 27.03 28.13 125,085
01/30/2015 28.79 29.42 27.67 27.72 196,446
01/29/2015 29.65 29.65 28.88 29.08 148,202
01/28/2015 30.22 30.31 29.29 29.48 109,776
01/27/2015 29.76 30.4 29.6 30.16 78,218
01/26/2015 30.31 30.67 29.8478 30.3 150,747
01/23/2015 30.66 30.91 30.23 30.39 106,261
01/22/2015 30.6 31 30.01 30.58 238,263
01/21/2015 29.9 30.61 29.66 30.55 117,177
01/20/2015 29.43 29.98 29.06 29.88 137,220
01/16/2015 28.68 29.46 28.44 29.29 94,091
01/15/2015 29 29.04 28.08 28.76 185,242
01/14/2015 28.98 29.6 28.73 29.1 134,921
01/13/2015 28.67 28.92 28.08 28.44 124,367
01/12/2015 28.22 28.74 28.007 28.32 122,814
01/09/2015 28.79 28.81 28.2 28.33 134,521
01/08/2015 28.99 29.29 28.68 28.82 152,318
01/07/2015 28.79 28.98 28.28 28.7 89,742
01/06/2015 29.36 29.41 27.9 28.62 165,398
01/05/2015 30.54 31.09 29.14 29.39 238,049
01/02/2015 30.9 31.14 30.0001 30.85 113,131
12/31/2014 31.3 31.88 30.61 30.75 124,069
12/30/2014 31.56 31.75 31.04 31.28 108,632
12/29/2014 32.26 32.39 31.51 31.57 81,797
12/26/2014 31.73 32.39 31.3652 32.25 108,497
12/24/2014 31.61 31.87 31.28 31.54 95,601
12/23/2014 32.13 32.13 31.41 31.59 101,437
12/22/2014 31 31.949 30.89 31.82 189,491
12/19/2014 31.49 31.61 30.83 30.94 354,470
12/18/2014 31.41 31.74 30.81 31.52 178,220
12/17/2014 30 30.93 29.87 30.9 190,324
12/16/2014 30.47 31.08 30 30.03 148,009
12/15/2014 30.93 31.5 30.38 30.44 174,136
12/12/2014 30.72 31.25 30.27 30.87 124,347
12/11/2014 31.15 31.554 31 31.07 134,295
12/10/2014 31.5 31.5 30.721 30.89 177,316
12/09/2014 30.65 31.9 30 31.54 188,112
12/08/2014 31.88 32.264 30.78 31.07 155,308
12/05/2014 31.79 32.35 31.79 32.12 115,604
12/04/2014 32.3 32.3 31.4 31.78 88,389
12/03/2014 31.6 32.83 31.53 32.28 119,982
12/02/2014 31.17 31.73 31.15 31.67 143,054
12/01/2014 32.35 32.37 31.22 31.23 141,887
11/28/2014 32.59 32.65 32.1 32.25 88,774
11/26/2014 32.26 32.92 32.21 32.6 133,675
11/25/2014 32.75 33 32.08 32.16 104,232
11/24/2014 32.26 32.75 32.21 32.62 123,940
11/21/2014 33.16 33.47 31.95 32.33 143,618
11/20/2014 31.86 32.8 31.5149 32.77 173,656
11/19/2014 32.5 32.5 31.06 31.77 180,676
11/18/2014 32.34 33.48 32.04 32.69 210,146
11/17/2014 32.9 33.13 32.16 32.28 200,322
11/14/2014 32.69 33.45 32.6 33.03 253,428
11/13/2014 33.26 34 32.69 32.81 181,483
11/12/2014 32.97 33.7 32.96 33.49 240,346
11/11/2014 30.1 33.5 30.05 33.29 577,904
11/10/2014 30.21 31.26 30.1601 30.71 331,483
11/07/2014 30.35 30.5717 29.4 30.09 134,637
11/06/2014 30.03 30.46 29.6 30.35 154,336
11/05/2014 30.64 30.91 29.93 29.93 209,451
11/04/2014 29.75 30.35 29.75 30.19 163,678
11/03/2014 29.91 30.42 29.79 29.94 119,787
10/31/2014 29.86 30.55 29.56 29.78 236,151
10/30/2014 28.85 29.65 28.85 29.29 139,735
10/29/2014 29.42 29.4804 28.5 29 119,131
10/28/2014 28.4 29.3344 28.1524 29.29 199,330
10/27/2014 28.26 28.31 27.82 28.14 82,812
10/24/2014 27.96 28.33 27.615 28.31 122,659
10/23/2014 27.43 28.47 27.3 27.9 176,859
10/22/2014 29.1 29.2 27.95 28 146,697
10/21/2014 28.05 29.15 28.018 29.1 168,074
10/20/2014 27.33 27.78 27.214 27.76 140,028
10/17/2014 28.57 28.99 27.41 27.43 173,239
10/16/2014 26.97 28.34 26.8901 28.18 238,511
10/15/2014 26.8 27.405 26.5 27.21 189,125
10/14/2014 26.79 27.57 26.73 27.04 295,876
10/13/2014 26.57 27.149 26.33 26.69 382,078
10/10/2014 25.84 26.36 25.55 25.88 143,593
10/09/2014 26.7 26.7 25.5501 25.94 208,325
10/08/2014 25.96 26.56 25.41 26.515 204,595
10/07/2014 26.01 26.44 25.51 25.86 373,066
10/06/2014 26.1 26.43 26.01 26.09 227,391
10/03/2014 26.09 26.34 25.69 26.05 247,585
10/02/2014 25.03 25.975 24.81 25.86 225,626
10/01/2014 25.39 25.47 24.8 25.11 270,058
09/30/2014 25.31 25.44 24.63 25.25 308,057
09/29/2014 24.02 25.4895 23.94 25.14 423,706
09/26/2014 23.06 23.96 22.97 23.91 201,800
09/25/2014 23 23.3 22.77 23.06 182,803
09/24/2014 23.59 23.91 22.93 23 258,324
09/23/2014 24.32 24.65 23.77 23.77 136,266
09/22/2014 25.08 25.412 23.9401 24.33 264,919
09/19/2014 24.22 25.28 24.22 25.07 608,543
09/18/2014 23.5 24 23.45 23.96 306,757
09/17/2014 23.38 23.75 23.38 23.5 249,883
09/16/2014 23.07 23.33 22.73 23.3 116,398
09/15/2014 23.73 23.765 22.91 23.09 94,632
09/12/2014 23.92 23.92 23.3701 23.73 278,384
09/11/2014 23.73 23.8919 23.55 23.83 209,668
09/10/2014 23.75 23.914 23.71 23.75 185,607
09/09/2014 23.72 24.04 23.57 23.72 206,249
09/08/2014 23.75 23.92 23.51 23.69 176,209
09/05/2014 23.75 23.755 23.34 23.75 103,404
09/04/2014 23.75 24.43 23.635 23.74 224,410
09/03/2014 23.8 24.065 23.57 23.7 342,554
09/02/2014 24 24.09 23.7401 23.8 359,260
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?