Drilling Tools International Corporation (DTI)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 5.38 | 5.72 | 4.49 | 5.65 | 5.65 | 58,100 |
| May 09, 2024 | 5.60 | 5.60 | 5.46 | 5.54 | 5.54 | 94,200 |
| May 08, 2024 | 5.53 | 5.57 | 5.41 | 5.55 | 5.55 | 104,000 |
| May 07, 2024 | 5.31 | 5.50 | 5.31 | 5.49 | 5.49 | 83,200 |
| May 06, 2024 | 5.36 | 5.40 | 5.20 | 5.24 | 5.24 | 59,200 |
| May 03, 2024 | 5.43 | 5.67 | 5.23 | 5.30 | 5.30 | 40,700 |
| May 02, 2024 | 5.76 | 5.76 | 5.38 | 5.43 | 5.43 | 43,000 |
| May 01, 2024 | 5.85 | 5.85 | 5.36 | 5.73 | 5.73 | 56,500 |
| Apr 30, 2024 | 5.87 | 5.88 | 5.57 | 5.80 | 5.80 | 37,300 |
| Apr 29, 2024 | 5.66 | 6.07 | 5.55 | 5.92 | 5.92 | 102,900 |
| Apr 26, 2024 | 5.05 | 5.61 | 5.05 | 5.60 | 5.60 | 59,700 |
| Apr 25, 2024 | 5.21 | 5.31 | 4.76 | 5.30 | 5.30 | 67,500 |
| Apr 24, 2024 | 5.25 | 5.44 | 4.95 | 5.39 | 5.39 | 79,900 |
| Apr 23, 2024 | 5.21 | 5.44 | 5.12 | 5.27 | 5.27 | 65,400 |
| Apr 22, 2024 | 5.19 | 5.50 | 5.19 | 5.39 | 5.39 | 151,700 |
| Apr 19, 2024 | 4.78 | 5.19 | 4.78 | 5.15 | 5.15 | 167,900 |
| Apr 18, 2024 | 4.75 | 4.77 | 4.70 | 4.77 | 4.77 | 39,900 |
| Apr 17, 2024 | 4.60 | 4.73 | 4.55 | 4.70 | 4.70 | 51,000 |
| Apr 16, 2024 | 4.50 | 4.58 | 4.49 | 4.58 | 4.58 | 25,600 |
| Apr 15, 2024 | 4.62 | 4.62 | 4.26 | 4.62 | 4.62 | 33,200 |
| Apr 12, 2024 | 4.70 | 4.85 | 4.41 | 4.60 | 4.60 | 41,400 |
| Apr 11, 2024 | 4.58 | 4.79 | 4.39 | 4.76 | 4.76 | 55,400 |
| Apr 10, 2024 | 4.38 | 4.51 | 4.15 | 4.50 | 4.50 | 45,700 |
| Apr 09, 2024 | 4.51 | 4.57 | 4.07 | 4.50 | 4.50 | 31,600 |
| Apr 08, 2024 | 4.67 | 4.74 | 4.40 | 4.60 | 4.60 | 68,400 |
| Apr 05, 2024 | 4.34 | 4.70 | 4.13 | 4.68 | 4.68 | 75,900 |
| Apr 04, 2024 | 4.32 | 4.46 | 4.06 | 4.43 | 4.43 | 57,500 |
| Apr 03, 2024 | 3.80 | 4.48 | 3.68 | 4.28 | 4.28 | 227,500 |
| Apr 02, 2024 | 3.23 | 3.78 | 3.23 | 3.77 | 3.77 | 104,600 |
| Apr 01, 2024 | 3.01 | 3.44 | 3.00 | 3.20 | 3.20 | 294,800 |
| Mar 28, 2024 | 3.00 | 3.13 | 2.89 | 3.00 | 3.00 | 126,300 |
| Mar 27, 2024 | 2.94 | 2.94 | 2.85 | 2.92 | 2.92 | 15,600 |
| Mar 26, 2024 | 2.96 | 2.96 | 2.82 | 2.90 | 2.90 | 8,500 |
| Mar 25, 2024 | 3.07 | 3.07 | 2.50 | 2.83 | 2.83 | 107,400 |
| Mar 22, 2024 | 2.90 | 3.04 | 2.90 | 3.03 | 3.03 | 9,200 |
| Mar 21, 2024 | 2.90 | 3.13 | 2.85 | 2.90 | 2.90 | 32,500 |
| Mar 20, 2024 | 2.69 | 2.84 | 2.69 | 2.80 | 2.80 | 4,400 |
| Mar 19, 2024 | 2.90 | 2.90 | 2.76 | 2.84 | 2.84 | 15,800 |
| Mar 18, 2024 | 3.19 | 3.19 | 2.86 | 2.86 | 2.86 | 9,700 |
| Mar 15, 2024 | 3.00 | 3.02 | 2.85 | 2.90 | 2.90 | 16,800 |
| Mar 14, 2024 | 2.93 | 3.07 | 2.90 | 2.97 | 2.97 | 8,900 |
| Mar 13, 2024 | 2.96 | 3.20 | 2.85 | 2.88 | 2.88 | 12,900 |
| Mar 12, 2024 | 3.00 | 3.00 | 2.90 | 2.93 | 2.93 | 12,700 |
| Mar 11, 2024 | 3.05 | 3.05 | 2.97 | 3.04 | 3.04 | 3,000 |
| Mar 08, 2024 | 3.00 | 3.20 | 2.95 | 3.00 | 3.00 | 39,000 |
| Mar 07, 2024 | 2.94 | 3.03 | 2.92 | 2.97 | 2.97 | 80,600 |
| Mar 06, 2024 | 3.07 | 3.09 | 2.96 | 3.06 | 3.06 | 15,000 |
| Mar 05, 2024 | 3.14 | 3.14 | 3.05 | 3.10 | 3.10 | 11,600 |
| Mar 04, 2024 | 3.19 | 3.19 | 3.08 | 3.13 | 3.13 | 18,600 |
| Mar 01, 2024 | 2.99 | 3.15 | 2.97 | 3.15 | 3.15 | 9,100 |
| Feb 29, 2024 | 3.04 | 3.04 | 2.97 | 3.01 | 3.01 | 8,100 |
| Feb 28, 2024 | 3.00 | 3.02 | 2.97 | 3.02 | 3.02 | 11,900 |
| Feb 27, 2024 | 3.00 | 3.00 | 2.95 | 2.98 | 2.98 | 8,000 |
| Feb 26, 2024 | 3.00 | 3.10 | 2.95 | 2.95 | 2.95 | 16,200 |
| Feb 23, 2024 | 2.96 | 3.00 | 2.95 | 3.00 | 3.00 | 1,100 |
| Feb 22, 2024 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 11,500 |
| Feb 21, 2024 | 3.02 | 3.05 | 2.98 | 3.01 | 3.01 | 14,300 |
| Feb 20, 2024 | 3.23 | 3.26 | 3.00 | 3.02 | 3.02 | 10,900 |
| Feb 16, 2024 | 2.97 | 3.18 | 2.97 | 3.16 | 3.16 | 12,200 |
| Feb 15, 2024 | 3.07 | 3.07 | 2.97 | 3.01 | 3.01 | 6,200 |
| Feb 14, 2024 | 3.00 | 3.02 | 2.95 | 3.02 | 3.02 | 7,300 |
| Feb 13, 2024 | 2.95 | 3.12 | 2.95 | 2.99 | 2.99 | 40,500 |
| Feb 12, 2024 | 3.00 | 3.04 | 2.92 | 2.98 | 2.98 | 14,400 |
| Feb 09, 2024 | 2.86 | 2.91 | 2.85 | 2.88 | 2.88 | 2,100 |
| Feb 08, 2024 | 2.87 | 2.87 | 2.85 | 2.86 | 2.86 | 1,700 |
| Feb 07, 2024 | 2.80 | 2.95 | 2.80 | 2.87 | 2.87 | 15,000 |
| Feb 06, 2024 | 2.83 | 2.84 | 2.75 | 2.79 | 2.79 | 14,500 |
| Feb 05, 2024 | 2.90 | 2.91 | 2.43 | 2.69 | 2.69 | 35,500 |
| Feb 02, 2024 | 3.02 | 3.07 | 2.90 | 2.90 | 2.90 | 27,800 |
| Feb 01, 2024 | 3.02 | 3.04 | 2.97 | 2.99 | 2.99 | 12,600 |
| Jan 31, 2024 | 3.03 | 3.05 | 2.98 | 2.98 | 2.98 | 5,800 |
| Jan 30, 2024 | 3.03 | 3.09 | 2.96 | 3.09 | 3.09 | 10,700 |
| Jan 29, 2024 | 3.03 | 3.09 | 2.98 | 3.00 | 3.00 | 5,100 |
| Jan 26, 2024 | 2.98 | 3.04 | 2.97 | 3.02 | 3.02 | 1,700 |
| Jan 25, 2024 | 2.86 | 3.00 | 2.86 | 2.98 | 2.98 | 7,500 |
| Jan 24, 2024 | 2.97 | 2.97 | 2.91 | 2.91 | 2.91 | 1,600 |
| Jan 23, 2024 | 3.00 | 3.00 | 2.81 | 2.91 | 2.91 | 12,800 |
| Jan 22, 2024 | 3.00 | 3.07 | 2.91 | 2.95 | 2.95 | 5,900 |
| Jan 19, 2024 | 2.78 | 3.14 | 2.76 | 2.93 | 2.93 | 11,600 |
| Jan 18, 2024 | 2.67 | 2.87 | 2.67 | 2.76 | 2.76 | 6,600 |
| Jan 17, 2024 | 2.83 | 2.83 | 2.71 | 2.71 | 2.71 | 4,500 |
| Jan 16, 2024 | 3.00 | 3.00 | 2.93 | 2.95 | 2.95 | 2,000 |
| Jan 12, 2024 | 3.01 | 3.02 | 2.85 | 2.97 | 2.97 | 34,100 |
| Jan 11, 2024 | 3.05 | 3.06 | 3.01 | 3.01 | 3.01 | 3,600 |
| Jan 10, 2024 | 3.01 | 3.03 | 3.00 | 3.03 | 3.03 | 13,100 |
| Jan 09, 2024 | 3.10 | 3.13 | 3.01 | 3.01 | 3.01 | 11,200 |
| Jan 08, 2024 | 3.30 | 3.31 | 3.01 | 3.14 | 3.14 | 122,400 |
| Jan 05, 2024 | 3.26 | 3.26 | 3.20 | 3.22 | 3.22 | 23,400 |
| Jan 04, 2024 | 3.42 | 3.42 | 3.22 | 3.27 | 3.27 | 21,200 |
| Jan 03, 2024 | 3.28 | 3.31 | 3.21 | 3.25 | 3.25 | 23,900 |
| Jan 02, 2024 | 3.29 | 3.40 | 3.19 | 3.28 | 3.28 | 68,900 |
| Dec 29, 2023 | 3.25 | 3.28 | 3.18 | 3.20 | 3.20 | 41,700 |
| Dec 28, 2023 | 3.24 | 3.26 | 3.19 | 3.20 | 3.20 | 31,100 |
| Dec 27, 2023 | 3.25 | 3.30 | 3.21 | 3.25 | 3.25 | 29,700 |
| Dec 26, 2023 | 3.11 | 3.25 | 3.02 | 3.24 | 3.24 | 133,400 |
| Dec 22, 2023 | 3.23 | 3.23 | 2.98 | 3.04 | 3.04 | 131,300 |
| Dec 21, 2023 | 3.15 | 3.23 | 3.04 | 3.05 | 3.05 | 73,200 |
| Dec 20, 2023 | 3.24 | 3.25 | 3.11 | 3.11 | 3.11 | 78,000 |
| Dec 19, 2023 | 3.36 | 3.36 | 3.24 | 3.25 | 3.25 | 32,200 |
| Dec 18, 2023 | 3.32 | 3.35 | 3.32 | 3.33 | 3.33 | 8,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.