American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

DTEA

DTEA Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

DTEA historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of DTEA by members of U.S. Congress

Quiver Logo

No Congress Trading data for this ticker

Congress Trading Dashboard
DTEA Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
DTEA Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
DTEA Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in DTEA holdings by institutional investors

Quiver Logo

No Whale Activity for this ticker

Institutional Holdings Dashboard
Insider Trading

Quarterly net insider trading by DTEA's directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

Quiver Logo

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard
Revolving Door

Former government officials who have lobbied for DTEA

Quiver Logo

No former government officials on record as having lobbied for DTEA

Revolving Door Dashboard
Corporate Lobbying

DTEA Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

DTEA Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
DTEA Income Statement
DTEA Balance Sheet
DTEA Cash Flow
U.S. Patents

New DTEA patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to DTEA from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
DTEA News

Recent insights relating to DTEA

CNBC Recommendations

Recent picks made for DTEA stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in DTEA

DTEA Analyst Ratings

DTEA Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
DTEA Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $DTEA stock a Buy, Sell, or Hold?

  • What is the price target for $DTEA stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

DTEA Top Shareholders
Shareholder
Shares Held
DTEA Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $DTEA stock?

  • Who owns the most shares of $DTEA stock?

  • What funds own $DTEA stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

DTEA Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view DTEA Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About DTEA

No description available

DTEA (DTEA) Historical Stock Prices

DTEA (DTEA) closed at $0.5200 on April 14, 2023. Over the past year its adjusted close ranged from $0.4275 to $2.60. Daily prices go back to June 5, 2015, 1,979 trading days in all.

  • 1 month-38.82%
  • 3 months-47.49%
  • Year to date-34.18%
  • 1 year-80.00%
  • 3 years-13.69%
  • 5 years-84.71%
  • Max-98.07%
See every congressional and insider trade on the DTEA price chart

Quiver Premium charts DTEA's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Apr 14, 2023 0.5300 0.5450 0.4930 0.5200 0.5200 190,368
Apr 13, 2023 0.4796 0.5500 0.4500 0.5300 0.5300 295,295
Apr 12, 2023 0.4800 0.4800 0.4211 0.4275 0.4275 83,038
Apr 11, 2023 0.4500 0.4750 0.4400 0.4600 0.4600 87,767
Apr 10, 2023 0.4725 0.4999 0.4500 0.4725 0.4725 29,430
Apr 6, 2023 0.4500 0.5174 0.4500 0.4500 0.4500 73,179
Apr 5, 2023 0.5200 0.5200 0.4600 0.4700 0.4700 53,105
Apr 4, 2023 0.5000 0.5500 0.4650 0.4800 0.4800 125,695
Apr 3, 2023 0.4800 0.5224 0.4800 0.5087 0.5087 34,275
Mar 31, 2023 0.5145 0.5199 0.4635 0.4810 0.4810 118,521
Mar 30, 2023 0.5000 0.5200 0.4900 0.4983 0.4983 27,077
Mar 29, 2023 0.5100 0.5175 0.4800 0.4850 0.4850 94,865
Mar 28, 2023 0.5253 0.5253 0.5100 0.5175 0.5175 174,525
Mar 27, 2023 0.5200 0.6335 0.5000 0.5061 0.5061 294,363
Mar 24, 2023 0.7550 0.8098 0.7550 0.8098 0.8098 10,421
Mar 23, 2023 0.7564 0.7900 0.7550 0.7699 0.7699 27,888
Mar 22, 2023 0.7400 0.7900 0.7301 0.7900 0.7900 18,640
Mar 21, 2023 0.7500 0.8079 0.7500 0.7602 0.7602 8,756
Mar 20, 2023 0.7502 0.7700 0.7500 0.7699 0.7699 17,369
Mar 17, 2023 0.8300 0.8300 0.7506 0.7879 0.7879 15,250
Mar 16, 2023 0.8185 0.8500 0.7901 0.7901 0.7901 11,447
Mar 15, 2023 0.7550 0.8825 0.7550 0.8500 0.8500 2,634
Mar 14, 2023 0.7800 0.9130 0.7800 0.8000 0.8000 13,875
Mar 13, 2023 0.7708 0.8129 0.7699 0.7700 0.7700 14,614
Mar 10, 2023 0.9149 0.9149 0.7900 0.8000 0.8000 34,300
Mar 9, 2023 0.8627 0.9150 0.8500 0.8700 0.8700 11,683
Mar 8, 2023 0.9000 0.9100 0.8800 0.9098 0.9098 6,848
Mar 7, 2023 0.9199 0.9199 0.8801 0.8981 0.8981 16,128
Mar 6, 2023 0.9500 0.9500 0.8800 0.9199 0.9199 28,197
Mar 3, 2023 0.9000 0.9500 0.8901 0.9369 0.9369 8,409
Mar 2, 2023 0.8900 0.9000 0.8600 0.8895 0.8895 6,443
Mar 1, 2023 0.9000 0.9000 0.8500 0.8999 0.8999 12,197
Feb 28, 2023 0.8800 0.9000 0.8600 0.8900 0.8900 10,944
Feb 27, 2023 0.8500 0.9400 0.8300 0.8800 0.8800 42,163
Feb 24, 2023 0.9000 0.9000 0.8300 0.8356 0.8356 68,239
Feb 23, 2023 0.9400 0.9400 0.9000 0.9099 0.9099 20,344
Feb 22, 2023 0.9401 0.9878 0.9400 0.9600 0.9600 11,470
Feb 21, 2023 0.9400 0.9570 0.9300 0.9300 0.9300 4,287
Feb 17, 2023 0.9700 0.9900 0.9405 0.9740 0.9740 5,737
Feb 16, 2023 0.9900 0.9975 0.9457 0.9600 0.9600 24,537
Feb 15, 2023 1.04 1.04 0.9800 0.9800 0.9800 7,521
Feb 14, 2023 1.01 1.04 0.9700 0.9700 0.9700 6,276
Feb 13, 2023 1.06 1.07 0.9700 1.01 1.01 60,632
Feb 10, 2023 1.04 1.08 1.01 1.04 1.04 40,650
Feb 9, 2023 1.12 1.12 1.01 1.04 1.04 26,763
Feb 8, 2023 1.07 1.13 1.06 1.11 1.11 14,761
Feb 7, 2023 1.05 1.07 1.01 1.07 1.07 7,613
Feb 6, 2023 1.14 1.14 1.05 1.05 1.05 16,178
Feb 3, 2023 0.9500 1.21 0.9500 1.11 1.11 101,923
Feb 2, 2023 0.9670 0.9898 0.9600 0.9799 0.9799 20,521
Feb 1, 2023 0.9770 0.9770 0.9200 0.9576 0.9576 17,052
Jan 31, 2023 0.9200 0.9347 0.9000 0.9299 0.9299 13,396
Jan 30, 2023 0.8950 0.9900 0.8950 0.9300 0.9300 67,370
Jan 27, 2023 0.9499 0.9499 0.8810 0.8950 0.8950 31,087
Jan 26, 2023 0.9900 1.00 0.9111 0.9111 0.9111 49,840
Jan 25, 2023 0.9650 0.9850 0.9500 0.9849 0.9849 7,188
Jan 24, 2023 0.9499 0.9900 0.9499 0.9605 0.9605 11,967
Jan 23, 2023 0.9500 1.00 0.9500 0.9512 0.9512 12,183
Jan 20, 2023 0.9700 0.9889 0.9445 0.9733 0.9733 16,228
Jan 19, 2023 0.9398 0.9600 0.9131 0.9597 0.9597 5,654
Jan 18, 2023 0.9424 0.9551 0.9212 0.9476 0.9476 21,746
Jan 17, 2023 0.9900 1.00 0.9301 0.9500 0.9500 43,429
Jan 13, 2023 0.9700 1.00 0.9600 0.9902 0.9902 50,795
Jan 12, 2023 0.9300 0.9700 0.9300 0.9400 0.9400 21,491
Jan 11, 2023 0.9500 0.9700 0.8931 0.9300 0.9300 89,023
Jan 10, 2023 0.8402 0.9394 0.8321 0.9298 0.9298 43,345
Jan 9, 2023 0.8300 0.8400 0.8011 0.8400 0.8400 24,008
Jan 6, 2023 0.7389 0.8499 0.7389 0.8200 0.8200 46,741
Jan 5, 2023 0.7903 0.8160 0.7200 0.7200 0.7200 44,109
Jan 4, 2023 0.7999 0.8000 0.7700 0.7818 0.7818 26,156
Jan 3, 2023 0.7705 0.8100 0.7705 0.8100 0.8100 11,383
Dec 30, 2022 0.7900 0.7900 0.7701 0.7900 0.7900 20,964
Dec 29, 2022 0.8009 0.8198 0.7699 0.7999 0.7999 45,698
Dec 28, 2022 0.7899 0.8200 0.7699 0.7999 0.7999 75,461
Dec 27, 2022 0.7050 0.8000 0.7000 0.7905 0.7905 58,871
Dec 23, 2022 0.7200 0.7200 0.7000 0.7050 0.7050 33,857
Dec 22, 2022 0.7182 0.7197 0.7117 0.7123 0.7123 22,768
Dec 21, 2022 0.7200 0.7200 0.7117 0.7117 0.7117 32,590
Dec 20, 2022 0.7000 0.7699 0.7000 0.7100 0.7100 18,658
Dec 19, 2022 0.7200 0.7499 0.6801 0.7000 0.7000 50,423
Dec 16, 2022 0.7350 0.7700 0.7206 0.7387 0.7387 17,130
Dec 15, 2022 0.7600 0.7699 0.7350 0.7543 0.7543 45,009
Dec 14, 2022 0.7300 0.7700 0.7300 0.7454 0.7454 32,168
Dec 13, 2022 0.7400 0.7700 0.7300 0.7700 0.7700 22,887
Dec 12, 2022 0.7629 0.7629 0.7086 0.7413 0.7413 29,683
Dec 9, 2022 0.7710 0.7715 0.7100 0.7629 0.7629 23,261
Dec 8, 2022 0.7701 0.7927 0.7601 0.7714 0.7714 14,265
Dec 7, 2022 0.7800 0.7940 0.7400 0.7704 0.7704 10,218
Dec 6, 2022 0.8324 0.8330 0.7502 0.7840 0.7840 53,468
Dec 5, 2022 0.7800 0.8325 0.7781 0.8149 0.8149 21,051
Dec 2, 2022 0.7700 0.8323 0.7700 0.7900 0.7900 20,606
Dec 1, 2022 0.7625 0.7999 0.7501 0.7633 0.7633 37,115
Nov 30, 2022 0.7261 0.7681 0.7261 0.7679 0.7679 25,824
Nov 29, 2022 0.7500 0.7700 0.7100 0.7227 0.7227 36,029
Nov 28, 2022 0.7500 0.7500 0.7210 0.7210 0.7210 11,518
Nov 25, 2022 0.7200 0.7499 0.7200 0.7499 0.7499 11,233
Nov 23, 2022 0.7500 0.7501 0.7210 0.7249 0.7249 11,816
Nov 22, 2022 0.7500 0.7700 0.7300 0.7300 0.7300 44,331
Nov 21, 2022 0.7600 0.7783 0.7025 0.7500 0.7500 43,873
Nov 18, 2022 0.7500 0.7500 0.7023 0.7450 0.7450 14,330
Nov 17, 2022 0.7399 0.7599 0.7023 0.7200 0.7200 33,147
Nov 16, 2022 0.6841 0.7250 0.6500 0.7023 0.7023 75,351
Nov 15, 2022 0.7392 0.7776 0.6703 0.6950 0.6950 168,437
Nov 14, 2022 0.7320 0.7793 0.7102 0.7138 0.7138 44,652
Nov 11, 2022 0.7410 0.8381 0.7303 0.7546 0.7546 94,925
Nov 10, 2022 0.7900 0.7900 0.7419 0.7577 0.7577 18,648
Nov 9, 2022 0.7862 0.8400 0.7800 0.7802 0.7802 5,926
Nov 8, 2022 0.8000 0.8475 0.7801 0.8100 0.8100 3,487
Nov 7, 2022 0.8400 0.9000 0.7901 0.8148 0.8148 45,191
Nov 4, 2022 0.7899 0.8031 0.7801 0.7900 0.7900 26,625
Nov 3, 2022 0.7716 0.7900 0.7716 0.7803 0.7803 14,162
Nov 2, 2022 0.8112 0.8706 0.7544 0.7852 0.7852 91,330
Nov 1, 2022 0.8604 0.9031 0.8427 0.8453 0.8453 28,755
Oct 31, 2022 0.8998 0.8998 0.8505 0.8736 0.8736 29,080
Oct 28, 2022 0.8742 0.9388 0.8700 0.8998 0.8998 14,206
Oct 27, 2022 0.8988 0.8988 0.8711 0.8843 0.8843 10,473
Oct 26, 2022 0.9000 0.9310 0.8661 0.9036 0.9036 18,271
Oct 25, 2022 0.9000 0.9486 0.8500 0.8999 0.8999 6,408
Oct 24, 2022 0.9550 0.9550 0.8629 0.8629 0.8629 8,837
Oct 21, 2022 0.8595 0.9171 0.8409 0.8903 0.8903 7,847
Oct 20, 2022 0.9577 0.9592 0.8520 0.8595 0.8595 19,670
Oct 19, 2022 0.9131 0.9417 0.9000 0.9002 0.9002 20,177
Oct 18, 2022 0.9258 1.00 0.9134 0.9401 0.9401 22,016
Oct 17, 2022 1.01 1.05 0.9000 0.9644 0.9644 34,295
Oct 14, 2022 0.9895 1.08 0.9633 1.04 1.04 49,120
Oct 13, 2022 0.8714 1.01 0.8112 0.9979 0.9979 83,914
Oct 12, 2022 0.8200 0.9000 0.8200 0.8714 0.8714 41,533
Oct 11, 2022 0.8500 0.8678 0.7864 0.8201 0.8201 63,704
Oct 10, 2022 0.8500 0.8649 0.8112 0.8499 0.8499 17,295
Oct 7, 2022 0.8500 0.9000 0.8500 0.8690 0.8690 71,016
Oct 6, 2022 0.7500 0.9383 0.7394 0.8948 0.8948 284,937
Oct 5, 2022 0.7742 0.7742 0.7010 0.7101 0.7101 26,569
Oct 4, 2022 0.7800 0.7800 0.7300 0.7637 0.7637 26,049
Oct 3, 2022 0.7532 0.7971 0.7295 0.7731 0.7731 29,809
Sep 30, 2022 0.7500 0.8099 0.6800 0.7300 0.7300 116,124
Sep 29, 2022 0.7217 0.7477 0.6700 0.6800 0.6800 51,476
Sep 28, 2022 0.7087 0.7400 0.6730 0.7122 0.7122 16,671
Sep 27, 2022 0.6750 0.7174 0.6711 0.6803 0.6803 49,791
Sep 26, 2022 0.7667 0.8100 0.6700 0.6751 0.6751 158,755
Sep 23, 2022 0.8600 0.8685 0.7700 0.7801 0.7801 73,230
Sep 22, 2022 0.8900 0.9699 0.8206 0.8603 0.8603 146,476
Sep 21, 2022 0.9135 0.9148 0.8502 0.8800 0.8800 42,998
Sep 20, 2022 0.8414 0.9036 0.8414 0.8700 0.8700 27,883
Sep 19, 2022 1.05 1.06 0.8332 0.8414 0.8414 274,091
Sep 16, 2022 1.07 1.07 0.9500 1.00 1.00 109,155
Sep 15, 2022 1.12 1.15 1.05 1.09 1.09 86,010
Sep 14, 2022 1.35 1.35 1.01 1.05 1.05 268,381
Sep 13, 2022 1.37 1.39 1.31 1.36 1.36 24,123
Sep 12, 2022 1.37 1.40 1.31 1.35 1.35 18,405
Sep 9, 2022 1.34 1.38 1.34 1.34 1.34 19,712
Sep 8, 2022 1.30 1.37 1.29 1.34 1.34 33,601
Sep 7, 2022 1.30 1.33 1.28 1.28 1.28 45,904
Sep 6, 2022 1.30 1.30 1.20 1.23 1.23 34,697
Sep 2, 2022 1.29 1.30 1.23 1.27 1.27 6,387
Sep 1, 2022 1.21 1.27 1.20 1.24 1.24 13,784
Aug 31, 2022 1.24 1.31 1.20 1.28 1.28 28,495
Aug 30, 2022 1.21 1.30 1.20 1.25 1.25 19,760
Aug 29, 2022 1.31 1.35 1.11 1.15 1.15 60,577
Aug 26, 2022 1.31 1.34 1.29 1.29 1.29 13,213
Aug 25, 2022 1.38 1.38 1.30 1.31 1.31 43,095
Aug 24, 2022 1.43 1.44 1.35 1.38 1.38 25,921
Aug 23, 2022 1.47 1.47 1.35 1.35 1.35 43,495
Aug 22, 2022 1.54 1.59 1.41 1.41 1.41 23,307
Aug 19, 2022 1.54 1.61 1.52 1.53 1.53 4,139
Aug 18, 2022 1.58 1.62 1.58 1.58 1.58 9,162
Aug 17, 2022 1.69 1.77 1.51 1.54 1.54 34,108
Aug 16, 2022 1.65 1.78 1.65 1.66 1.66 108,753
Aug 15, 2022 1.78 1.82 1.66 1.66 1.66 25,051
Aug 12, 2022 1.79 1.88 1.77 1.84 1.84 31,456
Aug 11, 2022 1.65 1.80 1.65 1.77 1.77 57,614
Aug 10, 2022 1.53 1.63 1.50 1.60 1.60 80,938
Aug 9, 2022 1.50 1.55 1.50 1.50 1.50 16,341
Aug 8, 2022 1.61 1.61 1.50 1.51 1.51 31,047
Aug 5, 2022 1.61 1.66 1.53 1.57 1.57 14,006
Aug 4, 2022 1.65 1.65 1.52 1.56 1.56 9,683
Aug 3, 2022 1.66 1.70 1.51 1.57 1.57 22,512
Aug 2, 2022 1.61 1.66 1.57 1.62 1.62 16,178
Aug 1, 2022 1.47 1.57 1.47 1.54 1.54 15,770
Jul 29, 2022 1.36 1.55 1.35 1.49 1.49 157,622
Jul 28, 2022 1.35 1.41 1.35 1.35 1.35 18,201
Jul 27, 2022 1.37 1.38 1.35 1.35 1.35 14,623
Jul 26, 2022 1.40 1.40 1.34 1.34 1.34 34,117
Jul 25, 2022 1.44 1.44 1.35 1.37 1.37 42,756
Jul 22, 2022 1.39 1.45 1.36 1.42 1.42 56,607
Jul 21, 2022 1.45 1.45 1.35 1.35 1.35 22,512
Jul 20, 2022 1.36 1.45 1.35 1.36 1.36 24,453
Jul 19, 2022 1.44 1.44 1.33 1.38 1.38 12,645
Jul 18, 2022 1.35 1.41 1.32 1.38 1.38 70,177
Jul 15, 2022 1.27 1.30 1.23 1.27 1.27 23,913
Jul 14, 2022 1.22 1.26 1.16 1.23 1.23 42,661
Jul 13, 2022 1.15 1.24 1.15 1.21 1.21 26,864
Jul 12, 2022 1.37 1.37 1.12 1.17 1.17 82,101
Jul 11, 2022 1.40 1.41 1.25 1.30 1.30 18,435
Jul 8, 2022 1.41 1.43 1.35 1.37 1.37 25,812
Jul 7, 2022 1.45 1.49 1.36 1.42 1.42 21,969
Jul 6, 2022 1.43 1.47 1.40 1.41 1.41 30,094
Jul 5, 2022 1.63 1.68 1.32 1.41 1.41 98,989
Jul 1, 2022 1.75 1.75 1.66 1.69 1.69 10,476
Jun 30, 2022 1.75 1.81 1.56 1.75 1.75 23,352
Jun 29, 2022 1.76 1.82 1.76 1.77 1.77 13,975
Jun 28, 2022 1.78 1.87 1.78 1.82 1.82 2,415
Jun 27, 2022 1.85 1.87 1.82 1.82 1.82 27,681
Jun 24, 2022 1.87 1.87 1.70 1.82 1.82 34,768
Jun 23, 2022 1.86 1.91 1.63 1.83 1.83 15,360
Jun 22, 2022 1.77 1.85 1.77 1.80 1.80 6,048
Jun 21, 2022 1.83 1.83 1.70 1.83 1.83 19,626
Jun 17, 2022 1.73 1.83 1.70 1.81 1.81 7,940
Jun 16, 2022 1.72 1.80 1.70 1.70 1.70 12,101
Jun 15, 2022 1.71 1.83 1.71 1.72 1.72 20,730
Jun 14, 2022 1.85 1.85 1.75 1.79 1.79 20,304
Jun 13, 2022 1.81 2.00 1.81 1.84 1.84 34,858
Jun 10, 2022 1.89 2.00 1.88 1.94 1.94 15,762
Jun 9, 2022 1.92 2.24 1.92 2.13 2.13 8,691
Jun 8, 2022 1.97 2.27 1.95 2.24 2.24 21,368
Jun 7, 2022 1.92 2.00 1.92 1.99 1.99 37,633
Jun 6, 2022 1.87 1.96 1.87 1.88 1.88 24,859
Jun 3, 2022 1.95 1.95 1.85 1.92 1.92 8,338
Jun 2, 2022 1.88 1.99 1.88 1.93 1.93 42,505
Jun 1, 2022 1.90 1.92 1.90 1.92 1.92 5,990
May 31, 2022 1.93 1.94 1.85 1.89 1.89 6,251
May 27, 2022 1.94 1.94 1.87 1.91 1.91 18,076
May 26, 2022 1.90 1.92 1.85 1.88 1.88 12,563
May 25, 2022 1.79 1.95 1.79 1.89 1.89 19,972
May 24, 2022 1.97 1.97 1.79 1.85 1.85 45,547
May 23, 2022 1.99 1.99 1.94 1.96 1.96 17,627
May 20, 2022 2.02 2.02 1.75 1.94 1.94 35,268
May 19, 2022 1.99 2.03 1.98 1.99 1.99 19,706
May 18, 2022 2.01 2.02 1.98 1.99 1.99 9,945
May 17, 2022 1.94 2.04 1.92 1.99 1.99 14,275
May 16, 2022 1.97 2.04 1.88 1.95 1.95 21,089
May 13, 2022 1.96 2.04 1.87 2.00 2.00 54,332
May 12, 2022 2.07 2.07 1.94 1.97 1.97 37,267
May 11, 2022 2.24 2.27 2.07 2.07 2.07 20,858
May 10, 2022 2.16 2.21 1.94 2.21 2.21 60,594
May 9, 2022 2.25 2.25 2.08 2.08 2.08 87,674
May 6, 2022 2.22 2.35 2.00 2.28 2.28 63,962
May 5, 2022 2.35 2.37 2.17 2.25 2.25 47,791
May 4, 2022 2.34 2.38 2.33 2.35 2.35 10,676
May 3, 2022 2.47 2.47 2.35 2.38 2.38 10,904
May 2, 2022 2.48 2.53 2.34 2.40 2.40 71,498
Apr 29, 2022 2.48 2.55 2.47 2.49 2.49 49,608
Apr 28, 2022 2.49 2.50 2.45 2.47 2.47 16,192
Apr 27, 2022 2.45 2.50 2.45 2.47 2.47 6,980
Apr 26, 2022 2.46 2.50 2.45 2.45 2.45 36,863
Apr 25, 2022 2.45 2.50 2.45 2.49 2.49 9,138
Apr 22, 2022 2.45 2.52 2.45 2.48 2.48 17,133
Apr 21, 2022 2.50 2.50 2.41 2.45 2.45 36,485
Apr 20, 2022 2.60 2.60 2.41 2.50 2.50 57,572
Apr 19, 2022 2.58 2.60 2.53 2.59 2.59 46,308
Apr 18, 2022 2.61 2.70 2.56 2.56 2.56 44,688
Apr 14, 2022 2.66 2.70 2.57 2.60 2.60 12,909

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
DTEA Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at DTEA, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation