DTE Energy Co (DTG) stock
DTGNYSEElectric ServicesFiscal year ends December 31Also trades as DTB, DTE, DTK, DTW
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 28, 2026Score 8/305% below fair value
$14.96+0.08 (+0.54%)
Close on Oct 30, 2026Market cap $3.11BP/E 2.4Yield 29.68%
Price history
DTE Energy share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$14.96
+0.54% on the day
52-week range
$14.62 – $18.34
-18.4% from the high
Change over 52 weeks
-17.5%
From $18.14 on Oct 30, 2025
Average volume
31,966
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $14.97 | $15.18 | $14.72 | $14.96 | +0.47% | 168,345 |
| Oct 19, 2026 | $15.05 | $15.25 | $14.62 | $14.89 | -1.13% | 104,849 |
| Oct 12, 2026 | $14.85 | $15.55 | $14.73 | $15.06 | +0.74% | 162,924 |
| Oct 5, 2026 | $15.30 | $15.50 | $14.85 | $14.95 | -3.02% | 177,540 |
| Sep 28, 2026 | $15.35 | $15.84 | $14.70 | $15.42 | +0.36% | 150,521 |
| Sep 21, 2026 | $16.11 | $16.27 | $15.32 | $15.36 | -3.67% | 117,255 |
| Sep 14, 2026 | $15.63 | $16.30 | $15.50 | $15.95 | +1.17% | 244,556 |
| Sep 8, 2026 | $15.68 | $16.11 | $15.45 | $15.76 | +0.19% | 192,746 |
| Aug 31, 2026 | $15.75 | $16.07 | $15.58 | $15.73 | -0.82% | 117,306 |
| Aug 24, 2026 | $15.69 | $16.07 | $15.69 | $15.86 | +1.21% | 94,248 |
| Aug 17, 2026 | $16.26 | $16.26 | $15.55 | $15.67 | -4.57% | 163,307 |
| Aug 10, 2026 | $16.55 | $16.58 | $16.37 | $16.42 | -0.96% | 82,294 |
| Aug 3, 2026 | $16.82 | $16.85 | $16.56 | $16.58 | -1.25% | 135,086 |
| Jul 27, 2026 | $16.71 | $16.86 | $16.60 | $16.79 | +1.45% | 125,976 |
| Jul 20, 2026 | $16.80 | $16.87 | $16.55 | $16.55 | -1.72% | 76,231 |
| Jul 13, 2026 | $16.76 | $16.87 | $16.65 | $16.84 | +0.36% | 137,569 |
| Jul 6, 2026 | $17.00 | $17.09 | $16.76 | $16.78 | -1.21% | 145,160 |
| Jun 29, 2026 | $16.96 | $17.26 | $16.92 | $16.99 | +0.15% | 393,666 |
| Jun 22, 2026 | $16.90 | $17.09 | $16.83 | $16.96 | +0.24% | 396,363 |
| Jun 15, 2026 | $16.83 | $17.05 | $16.83 | $16.92 | +0.53% | 108,850 |
| Jun 8, 2026 | $16.74 | $16.93 | $16.66 | $16.83 | +0.36% | 142,394 |
| Jun 1, 2026 | $16.82 | $16.88 | $16.65 | $16.77 | -0.65% | 332,356 |
| May 26, 2026 | $16.84 | $16.91 | $16.69 | $16.88 | +1.20% | 177,451 |
| May 18, 2026 | $16.76 | $16.79 | $16.61 | $16.68 | -0.42% | 327,884 |
| May 11, 2026 | $17.24 | $17.24 | $16.69 | $16.75 | -2.84% | 121,665 |
| May 4, 2026 | $17.16 | $17.24 | $17.15 | $17.24 | +0.29% | 88,128 |
| Apr 27, 2026 | $17.29 | $17.29 | $17.10 | $17.19 | -0.17% | 102,883 |
| Apr 20, 2026 | $17.14 | $17.30 | $17.08 | $17.22 | +0.06% | 98,779 |
| Apr 13, 2026 | $16.92 | $17.29 | $16.89 | $17.21 | +1.59% | 189,696 |
| Apr 6, 2026 | $16.56 | $16.96 | $16.41 | $16.94 | +2.29% | 252,201 |
| Mar 30, 2026 | $16.63 | $16.74 | $16.40 | $16.56 | -0.42% | 183,739 |
| Mar 23, 2026 | $16.86 | $16.96 | $16.63 | $16.63 | -0.48% | 100,908 |
| Mar 16, 2026 | $17.01 | $17.13 | $16.62 | $16.71 | -1.53% | 177,860 |
| Mar 9, 2026 | $17.15 | $17.29 | $16.97 | $16.97 | -1.39% | 199,415 |
| Mar 2, 2026 | $17.30 | $17.50 | $17.19 | $17.21 | -0.52% | 93,134 |
| Feb 23, 2026 | $17.42 | $17.49 | $17.19 | $17.30 | -0.80% | 157,970 |
| Feb 17, 2026 | $17.45 | $17.62 | $17.39 | $17.44 | +0.29% | 93,205 |
| Feb 9, 2026 | $17.54 | $17.68 | $17.25 | $17.39 | -0.57% | 93,202 |
| Feb 2, 2026 | $17.75 | $17.80 | $17.38 | $17.49 | -1.46% | 89,901 |
| Jan 26, 2026 | $17.86 | $17.88 | $17.67 | $17.75 | -0.39% | 61,946 |
| Jan 20, 2026 | $17.55 | $17.86 | $17.47 | $17.82 | +1.08% | 113,550 |
| Jan 12, 2026 | $17.48 | $17.76 | $17.42 | $17.63 | +0.74% | 113,692 |
| Jan 5, 2026 | $17.42 | $17.55 | $17.28 | $17.50 | +0.69% | 192,738 |
| Dec 29, 2025 | $17.20 | $17.39 | $17.04 | $17.38 | +0.81% | 198,821 |
| Dec 22, 2025 | $17.33 | $17.35 | $17.18 | $17.24 | -0.23% | 112,123 |
| Dec 15, 2025 | $17.22 | $17.45 | $17.20 | $17.28 | +0.35% | 214,445 |
| Dec 8, 2025 | $17.10 | $17.34 | $17.05 | $17.22 | +0.70% | 258,188 |
| Dec 1, 2025 | $17.31 | $17.42 | $17.03 | $17.10 | -1.67% | 270,799 |
| Nov 24, 2025 | $17.31 | $17.57 | $17.24 | $17.39 | +0.69% | 141,296 |
| Nov 17, 2025 | $17.65 | $17.68 | $17.08 | $17.27 | -2.10% | 204,129 |
| Nov 10, 2025 | $18.22 | $18.33 | $17.54 | $17.64 | -2.54% | 116,956 |
| Nov 3, 2025 | $18.09 | $18.24 | $17.95 | $18.10 | +0.33% | 107,085 |
| Oct 27, 2025 | $18.46 | $18.47 | $18.00 | $18.04 | -2.06% | 88,580 |
| Oct 20, 2025 | $18.29 | $18.47 | $18.28 | $18.42 | +0.77% | 210,738 |
| Oct 13, 2025 | $18.28 | $18.37 | $18.11 | $18.28 | +0.72% | 123,005 |
| Oct 6, 2025 | $18.32 | $18.46 | $18.02 | $18.15 | -1.25% | 165,337 |
| Sep 29, 2025 | $18.38 | $18.48 | $18.05 | $18.38 | 0.00% | 179,163 |
| Sep 22, 2025 | $18.72 | $18.73 | $18.32 | $18.38 | -1.55% | 124,223 |
| Sep 15, 2025 | $18.78 | $18.95 | $18.46 | $18.67 | +0.05% | 91,617 |
| Sep 8, 2025 | $18.32 | $18.73 | $18.12 | $18.66 | +2.30% | 169,746 |
| Sep 2, 2025 | $17.54 | $18.25 | $17.41 | $18.24 | +3.87% | 95,512 |
| Aug 25, 2025 | $17.91 | $17.98 | $17.55 | $17.56 | -1.95% | 154,871 |
| Aug 18, 2025 | $17.55 | $17.95 | $17.50 | $17.91 | +2.23% | 251,432 |
| Aug 11, 2025 | $17.74 | $17.88 | $17.40 | $17.52 | -0.96% | 142,051 |
| Aug 4, 2025 | $17.82 | $17.96 | $17.51 | $17.69 | -0.45% | 137,980 |
| Jul 28, 2025 | $17.28 | $17.77 | $17.21 | $17.77 | +2.84% | 190,544 |
| Jul 21, 2025 | $17.35 | $17.46 | $17.19 | $17.28 | -0.06% | 103,716 |
| Jul 14, 2025 | $17.47 | $17.48 | $17.10 | $17.29 | -1.03% | 91,480 |
| Jul 7, 2025 | $17.41 | $17.73 | $17.28 | $17.47 | -0.17% | 89,341 |
| Jun 30, 2025 | $17.16 | $17.61 | $17.04 | $17.50 | +1.92% | 210,358 |
| Jun 23, 2025 | $16.94 | $17.25 | $16.83 | $17.17 | +1.72% | 110,737 |
| Jun 16, 2025 | $16.96 | $17.05 | $16.71 | $16.88 | +0.05% | 94,196 |
| Jun 9, 2025 | $17.13 | $17.23 | $16.81 | $16.87 | -1.17% | 89,937 |
| Jun 2, 2025 | $17.20 | $17.29 | $17.03 | $17.07 | -0.58% | 92,118 |
| May 26, 2025 | $17.04 | $17.29 | $16.95 | $17.17 | +0.52% | 159,681 |
| May 19, 2025 | $17.14 | $17.54 | $16.95 | $17.08 | -0.80% | 130,551 |
| May 12, 2025 | $17.77 | $17.85 | $17.04 | $17.22 | -2.82% | 132,287 |
| May 5, 2025 | $17.37 | $17.80 | $17.35 | $17.72 | +1.55% | 87,932 |
| Apr 28, 2025 | $17.62 | $17.79 | $17.30 | $17.45 | -0.96% | 92,160 |
| Apr 21, 2025 | $17.34 | $17.69 | $17.17 | $17.62 | +1.44% | 87,819 |
| Apr 14, 2025 | $17.26 | $17.52 | $17.13 | $17.37 | +0.99% | 84,626 |
| Apr 7, 2025 | $17.00 | $17.99 | $16.88 | $17.20 | -3.10% | 152,545 |
| Mar 31, 2025 | $18.03 | $18.15 | $17.35 | $17.75 | -2.04% | 241,508 |
| Mar 24, 2025 | $18.33 | $18.40 | $17.96 | $18.12 | -0.93% | 175,328 |
| Mar 17, 2025 | $18.01 | $18.34 | $17.96 | $18.29 | +1.72% | 316,440 |
| Mar 10, 2025 | $18.11 | $18.17 | $17.86 | $17.98 | -0.72% | 186,710 |
| Mar 3, 2025 | $18.52 | $18.56 | $18.03 | $18.11 | -1.79% | 125,512 |
| Feb 24, 2025 | $18.38 | $18.71 | $18.34 | $18.44 | +0.11% | 102,690 |
| Feb 18, 2025 | $18.61 | $18.64 | $18.28 | $18.42 | -1.02% | 100,291 |
| Feb 10, 2025 | $18.89 | $19.00 | $18.50 | $18.61 | -1.01% | 90,212 |
| Feb 3, 2025 | $18.76 | $19.04 | $18.54 | $18.80 | +0.21% | 135,909 |
| Jan 27, 2025 | $19.04 | $19.38 | $18.76 | $18.76 | -1.57% | 122,819 |
| Jan 21, 2025 | $18.85 | $19.13 | $18.65 | $19.06 | +1.93% | 87,834 |
| Jan 13, 2025 | $17.95 | $18.92 | $17.71 | $18.70 | +4.18% | 150,778 |
| Jan 6, 2025 | $18.94 | $19.12 | $17.81 | $17.95 | -5.63% | 134,038 |
| Dec 30, 2024 | $18.11 | $19.24 | $18.11 | $19.02 | +4.16% | 264,625 |
| Dec 23, 2024 | $18.71 | $18.79 | $17.99 | $18.26 | -2.25% | 228,137 |
| Dec 16, 2024 | $19.32 | $19.32 | $18.34 | $18.68 | -2.56% | 231,045 |
| Dec 9, 2024 | $19.29 | $19.78 | $19.03 | $19.17 | -0.16% | 245,153 |
| Dec 2, 2024 | $19.51 | $19.59 | $19.00 | $19.20 | -1.03% | 173,716 |
| Nov 25, 2024 | $19.62 | $19.74 | $19.17 | $19.40 | +0.36% | 156,361 |
| Nov 18, 2024 | $19.33 | $19.63 | $19.07 | $19.33 | -0.15% | 152,768 |
| Nov 11, 2024 | $20.59 | $20.59 | $19.23 | $19.36 | -5.38% | 126,314 |
| Nov 4, 2024 | $20.32 | $20.61 | $20.17 | $20.46 | +1.39% | 101,875 |
| Oct 28, 2024 | $21.12 | $21.12 | $20.18 | $20.18 | -3.95% | 96,449 |
| Oct 21, 2024 | $21.90 | $21.90 | $20.92 | $21.01 | -4.06% | 89,720 |
| Oct 14, 2024 | $21.63 | $22.05 | $21.57 | $21.90 | +1.39% | 63,343 |
| Oct 7, 2024 | $21.34 | $21.65 | $21.07 | $21.60 | +0.89% | 72,556 |
| Sep 30, 2024 | $21.80 | $21.82 | $21.18 | $21.41 | -1.34% | 104,157 |
| Sep 23, 2024 | $21.76 | $21.88 | $21.46 | $21.70 | -0.05% | 87,678 |
| Sep 16, 2024 | $21.15 | $21.81 | $21.04 | $21.71 | +3.43% | 94,831 |
| Sep 9, 2024 | $20.68 | $21.50 | $20.63 | $20.99 | +2.34% | 66,614 |
| Sep 3, 2024 | $20.49 | $20.78 | $20.43 | $20.51 | +0.20% | 82,476 |
| Aug 26, 2024 | $20.09 | $20.55 | $20.02 | $20.47 | +2.50% | 112,928 |
| Aug 19, 2024 | $19.75 | $20.13 | $19.75 | $19.97 | +0.81% | 87,737 |
| Aug 12, 2024 | $19.70 | $20.09 | $19.54 | $19.81 | +0.30% | 127,197 |
| Aug 5, 2024 | $19.02 | $19.96 | $19.02 | $19.75 | -0.60% | 112,044 |
| Jul 29, 2024 | $20.23 | $20.30 | $19.65 | $19.87 | -1.92% | 289,848 |
| Jul 22, 2024 | $20.64 | $20.76 | $20.00 | $20.26 | -1.41% | 53,200 |
| Jul 15, 2024 | $20.57 | $20.75 | $20.47 | $20.55 | -0.10% | 73,285 |
| Jul 8, 2024 | $20.05 | $20.67 | $19.95 | $20.57 | +1.98% | 49,475 |
| Jul 1, 2024 | $19.73 | $20.23 | $19.53 | $20.17 | +1.61% | 38,164 |
| Jun 24, 2024 | $19.62 | $19.93 | $19.60 | $19.85 | +0.86% | 72,493 |
| Jun 17, 2024 | $19.69 | $20.01 | $19.60 | $19.68 | -0.91% | 108,906 |
| Jun 10, 2024 | $20.32 | $20.46 | $19.80 | $19.86 | -2.46% | 85,165 |
| Jun 3, 2024 | $20.05 | $20.48 | $19.99 | $20.36 | +0.89% | 123,142 |
| May 28, 2024 | $19.30 | $20.23 | $19.00 | $20.18 | +5.10% | 157,534 |
| May 20, 2024 | $19.30 | $19.45 | $18.82 | $19.20 | -0.52% | 96,453 |
| May 13, 2024 | $19.57 | $19.95 | $19.20 | $19.30 | -0.87% | 100,165 |
| May 6, 2024 | $19.96 | $20.25 | $19.29 | $19.47 | -2.06% | 85,443 |
| Apr 29, 2024 | $19.80 | $19.99 | $19.38 | $19.88 | +1.22% | 135,693 |
| Apr 22, 2024 | $19.35 | $20.18 | $19.10 | $19.64 | +1.71% | 142,304 |
| Apr 15, 2024 | $19.49 | $19.49 | $18.75 | $19.31 | -0.41% | 165,106 |
| Apr 8, 2024 | $20.51 | $20.51 | $19.31 | $19.39 | -5.00% | 83,160 |
| Apr 1, 2024 | $20.49 | $20.67 | $20.19 | $20.41 | +0.25% | 74,701 |
| Mar 25, 2024 | $21.20 | $21.20 | $20.26 | $20.36 | -4.28% | 75,935 |
| Mar 18, 2024 | $21.04 | $21.30 | $20.76 | $21.27 | +1.29% | 93,802 |
| Mar 11, 2024 | $21.46 | $21.52 | $20.79 | $21.00 | -1.73% | 70,722 |
| Mar 4, 2024 | $21.37 | $21.57 | $21.02 | $21.37 | -0.19% | 65,129 |
| Feb 26, 2024 | $21.38 | $21.50 | $20.90 | $21.41 | +0.66% | 79,173 |
| Feb 20, 2024 | $21.22 | $21.65 | $21.03 | $21.27 | +0.61% | 69,256 |
| Feb 12, 2024 | $22.08 | $22.25 | $20.94 | $21.14 | -3.82% | 104,594 |
| Feb 5, 2024 | $21.50 | $22.17 | $21.29 | $21.98 | +1.71% | 81,620 |
| Jan 29, 2024 | $21.36 | $21.74 | $21.27 | $21.61 | +1.12% | 66,828 |
| Jan 22, 2024 | $21.00 | $21.49 | $20.75 | $21.37 | +2.54% | 66,465 |
| Jan 16, 2024 | $20.85 | $20.90 | $20.41 | $20.84 | -0.16% | 64,475 |
| Jan 8, 2024 | $20.62 | $21.06 | $20.47 | $20.87 | +1.67% | 47,084 |
| Jan 2, 2024 | $20.79 | $20.97 | $20.30 | $20.53 | -1.96% | 67,386 |
| Dec 26, 2023 | $21.03 | $21.50 | $20.53 | $20.94 | -0.24% | 345,133 |
| Dec 18, 2023 | $20.67 | $21.33 | $20.49 | $20.99 | +1.55% | 152,092 |
| Dec 11, 2023 | $20.33 | $21.21 | $20.11 | $20.67 | +1.82% | 124,324 |
| Dec 4, 2023 | $20.60 | $20.72 | $20.20 | $20.30 | -1.74% | 141,878 |
| Nov 27, 2023 | $19.59 | $20.78 | $19.43 | $20.66 | +5.92% | 228,349 |
| Nov 20, 2023 | $19.22 | $19.71 | $19.22 | $19.51 | +1.11% | 97,255 |
| Nov 13, 2023 | $19.38 | $19.65 | $19.04 | $19.29 | -0.57% | 117,861 |
| Nov 6, 2023 | $19.68 | $19.88 | $19.20 | $19.40 | -1.82% | 82,530 |
| Oct 30, 2023 | $17.53 | $19.80 | $17.36 | $19.76 | +13.56% | 125,175 |
| Oct 23, 2023 | $17.38 | $17.93 | $17.31 | $17.40 | -0.68% | 99,844 |
| Oct 16, 2023 | $17.93 | $18.01 | $17.26 | $17.52 | -2.01% | 76,555 |
| Oct 9, 2023 | $17.55 | $18.21 | $17.55 | $17.88 | +1.94% | 108,134 |
| Oct 2, 2023 | $18.54 | $18.57 | $17.20 | $17.54 | -5.29% | 135,182 |
| Sep 25, 2023 | $19.49 | $19.64 | $18.40 | $18.52 | -5.80% | 418,011 |
| Sep 18, 2023 | $19.49 | $20.01 | $19.30 | $19.66 | +0.20% | 88,984 |
| Sep 11, 2023 | $19.94 | $19.94 | $19.26 | $19.62 | -1.46% | 86,688 |
| Sep 5, 2023 | $20.04 | $20.14 | $19.55 | $19.91 | -0.45% | 64,504 |
| Aug 28, 2023 | $19.82 | $20.22 | $19.35 | $20.00 | +1.86% | 97,792 |
| Aug 21, 2023 | $19.58 | $20.03 | $19.29 | $19.64 | +0.18% | 45,416 |
| Aug 14, 2023 | $20.76 | $20.76 | $19.39 | $19.60 | -5.45% | 40,220 |
| Aug 7, 2023 | $20.43 | $20.85 | $20.22 | $20.73 | +2.62% | 46,352 |
| Jul 31, 2023 | $20.66 | $21.06 | $20.13 | $20.20 | -2.13% | 48,722 |
| Jul 24, 2023 | $20.85 | $21.17 | $20.37 | $20.64 | -0.05% | 47,581 |
| Jul 17, 2023 | $20.60 | $21.26 | $20.32 | $20.65 | +0.24% | 97,189 |
| Jul 10, 2023 | $20.42 | $21.15 | $20.27 | $20.60 | +0.88% | 70,243 |
| Jul 3, 2023 | $21.00 | $21.35 | $20.17 | $20.42 | -3.54% | 52,502 |
| Jun 26, 2023 | $20.78 | $21.18 | $20.52 | $21.17 | +2.72% | 123,551 |
| Jun 20, 2023 | $20.74 | $20.83 | $20.28 | $20.61 | +0.10% | 44,607 |
| Jun 12, 2023 | $21.31 | $21.33 | $20.38 | $20.59 | -2.88% | 81,599 |
| Jun 5, 2023 | $21.72 | $21.86 | $21.16 | $21.20 | -2.39% | 69,631 |
| May 30, 2023 | $20.61 | $21.82 | $20.51 | $21.72 | +6.42% | 152,984 |
| May 22, 2023 | $20.50 | $20.86 | $20.37 | $20.41 | -0.39% | 90,113 |
| May 15, 2023 | $20.92 | $21.11 | $20.21 | $20.49 | -2.06% | 80,150 |
| May 8, 2023 | $20.71 | $21.42 | $20.44 | $20.92 | +0.77% | 123,201 |
| May 1, 2023 | $21.52 | $21.69 | $20.12 | $20.76 | -3.98% | 96,802 |
| Apr 24, 2023 | $21.74 | $21.95 | $21.00 | $21.62 | -0.05% | 98,000 |
| Apr 17, 2023 | $21.36 | $21.92 | $21.11 | $21.63 | +1.69% | 122,884 |
| Apr 10, 2023 | $20.15 | $21.44 | $19.74 | $21.27 | +6.08% | 173,720 |
| Apr 3, 2023 | $19.94 | $20.35 | $19.60 | $20.05 | +1.01% | 86,913 |
| Mar 27, 2023 | $19.85 | $20.40 | $19.68 | $19.85 | +0.76% | 146,187 |
| Mar 20, 2023 | $19.46 | $19.96 | $19.25 | $19.70 | +2.23% | 65,673 |
| Mar 13, 2023 | $19.00 | $20.12 | $18.73 | $19.27 | +0.10% | 92,211 |
| Mar 6, 2023 | $20.42 | $20.49 | $19.07 | $19.25 | -5.27% | 99,000 |
| Feb 27, 2023 | $19.88 | $20.32 | $19.67 | $20.32 | +3.04% | 130,654 |
| Feb 21, 2023 | $19.64 | $19.96 | $19.03 | $19.72 | +0.20% | 113,704 |
| Feb 13, 2023 | $19.99 | $20.07 | $19.54 | $19.68 | -2.33% | 107,928 |
| Feb 6, 2023 | $20.19 | $20.49 | $20.00 | $20.15 | -0.59% | 106,331 |
| Jan 30, 2023 | $20.53 | $20.70 | $20.24 | $20.27 | -1.36% | 98,312 |
| Jan 23, 2023 | $20.36 | $20.58 | $20.09 | $20.55 | +1.48% | 83,072 |
| Jan 17, 2023 | $19.71 | $20.34 | $19.64 | $20.25 | +3.26% | 75,067 |
| Jan 9, 2023 | $19.45 | $19.87 | $19.13 | $19.61 | +1.24% | 104,739 |
| Jan 3, 2023 | $17.75 | $19.37 | $17.75 | $19.37 | +11.00% | 119,715 |
| Dec 27, 2022 | $18.18 | $18.18 | $17.31 | $17.45 | -3.59% | 186,003 |
| Dec 19, 2022 | $18.39 | $18.82 | $18.04 | $18.10 | -2.16% | 130,146 |
| Dec 12, 2022 | $18.46 | $19.18 | $18.23 | $18.50 | +1.15% | 186,802 |
| Dec 5, 2022 | $19.39 | $19.46 | $18.26 | $18.29 | -5.92% | 262,101 |
| Nov 28, 2022 | $18.96 | $19.45 | $18.33 | $19.44 | +2.75% | 142,563 |
| Nov 21, 2022 | $18.82 | $18.98 | $18.62 | $18.92 | +1.45% | 88,059 |
| Nov 14, 2022 | $18.77 | $19.06 | $18.50 | $18.65 | -1.27% | 133,001 |
| Nov 7, 2022 | $17.11 | $18.91 | $17.00 | $18.89 | +10.78% | 212,042 |
| Oct 31, 2022 | $17.19 | $17.40 | $16.96 | $17.05 | -0.91% | 155,597 |
| Oct 24, 2022 | $16.39 | $17.26 | $16.33 | $17.21 | +5.38% | 123,990 |
| Oct 17, 2022 | $16.71 | $16.95 | $16.11 | $16.33 | -1.74% | 113,522 |
| Oct 10, 2022 | $17.58 | $17.58 | $16.26 | $16.62 | -4.92% | 281,231 |
| Oct 3, 2022 | $18.19 | $18.46 | $17.36 | $17.48 | -4.01% | 149,870 |
| Sep 26, 2022 | $18.15 | $18.59 | $17.80 | $18.21 | +0.89% | 274,932 |
| Sep 19, 2022 | $18.53 | $18.70 | $18.05 | $18.05 | -2.22% | 129,334 |
| Sep 12, 2022 | $18.80 | $18.95 | $18.31 | $18.46 | -1.23% | 111,224 |
| Sep 6, 2022 | $18.66 | $18.73 | $18.36 | $18.69 | +0.16% | 62,544 |
| Aug 29, 2022 | $19.35 | $19.35 | $18.42 | $18.66 | -3.22% | 147,130 |
| Aug 22, 2022 | $19.60 | $19.67 | $18.46 | $19.28 | -1.63% | 301,659 |
| Aug 15, 2022 | $20.61 | $20.78 | $19.48 | $19.60 | -5.13% | 136,154 |
| Aug 8, 2022 | $20.64 | $20.94 | $20.09 | $20.66 | +0.24% | 165,408 |
| Aug 1, 2022 | $20.25 | $21.15 | $20.15 | $20.61 | +1.63% | 212,210 |
| Jul 25, 2022 | $19.69 | $20.33 | $19.66 | $20.28 | +2.58% | 148,244 |
| Jul 18, 2022 | $19.90 | $19.90 | $19.50 | $19.77 | -0.15% | 150,308 |
| Jul 11, 2022 | $19.04 | $19.80 | $18.97 | $19.80 | +3.66% | 99,365 |
| Jul 5, 2022 | $19.05 | $19.49 | $18.90 | $19.10 | +0.42% | 202,586 |
| Jun 27, 2022 | $18.95 | $19.52 | $18.72 | $19.02 | +1.01% | 258,667 |
| Jun 21, 2022 | $19.03 | $19.12 | $18.68 | $18.83 | +1.07% | 109,840 |
| Jun 13, 2022 | $18.81 | $19.22 | $18.26 | $18.63 | -2.36% | 268,235 |
| Jun 6, 2022 | $19.78 | $19.93 | $19.02 | $19.08 | -3.29% | 114,448 |
| May 31, 2022 | $19.86 | $20.04 | $19.44 | $19.73 | -0.75% | 151,928 |
| May 23, 2022 | $18.85 | $20.10 | $18.72 | $19.88 | +6.03% | 209,627 |
| May 16, 2022 | $19.25 | $19.61 | $18.70 | $18.75 | -3.05% | 121,543 |
| May 9, 2022 | $18.93 | $19.54 | $18.79 | $19.34 | +1.54% | 107,484 |
| May 2, 2022 | $19.70 | $20.39 | $19.00 | $19.05 | -3.95% | 94,953 |
| Apr 25, 2022 | $20.31 | $20.40 | $19.44 | $19.83 | -1.29% | 114,396 |
| Apr 18, 2022 | $20.93 | $21.23 | $20.07 | $20.09 | -4.01% | 125,921 |
| Apr 11, 2022 | $22.01 | $22.05 | $20.93 | $20.93 | -5.38% | 71,077 |
| Apr 4, 2022 | $23.08 | $23.15 | $22.10 | $22.12 | -4.41% | 101,913 |
| Mar 28, 2022 | $22.33 | $23.34 | $22.17 | $23.14 | +3.58% | 289,268 |
| Mar 21, 2022 | $23.17 | $23.41 | $22.11 | $22.34 | -3.75% | 159,699 |
| Mar 14, 2022 | $22.74 | $23.48 | $22.34 | $23.21 | +2.02% | 126,461 |
| Mar 7, 2022 | $23.23 | $23.32 | $22.65 | $22.75 | -2.07% | 101,098 |
| Feb 28, 2022 | $23.11 | $23.53 | $22.95 | $23.23 | +0.52% | 130,065 |
| Feb 22, 2022 | $23.03 | $23.24 | $22.50 | $23.11 | +0.78% | 76,659 |
| Feb 14, 2022 | $23.30 | $23.34 | $22.60 | $22.93 | -1.80% | 160,537 |
| Feb 7, 2022 | $24.33 | $24.35 | $22.98 | $23.35 | -3.87% | 186,466 |
| Jan 31, 2022 | $24.92 | $25.24 | $24.23 | $24.29 | -1.74% | 164,403 |
| Jan 24, 2022 | $25.41 | $25.73 | $24.10 | $24.72 | -3.13% | 213,089 |
| Jan 18, 2022 | $25.67 | $25.72 | $25.41 | $25.52 | -0.93% | 98,146 |
| Jan 10, 2022 | $25.64 | $25.96 | $25.42 | $25.76 | +0.31% | 86,124 |
| Jan 3, 2022 | $26.30 | $26.30 | $25.51 | $25.68 | -2.36% | 381,135 |
| Dec 27, 2021 | $26.05 | $26.57 | $26.03 | $26.30 | +1.08% | 743,284 |
| Dec 20, 2021 | $25.69 | $26.23 | $25.63 | $26.02 | +1.28% | 196,665 |
| Dec 13, 2021 | $25.25 | $25.75 | $25.21 | $25.69 | +1.74% | 627,869 |
| Dec 6, 2021 | $25.20 | $25.36 | $25.10 | $25.25 | +0.12% | 503,736 |
| Nov 29, 2021 | $24.88 | $25.55 | $24.62 | $25.22 | +3.36% | 2,363,410 |
| Nov 22, 2021 | $25.05 | $25.05 | $24.40 | $24.40 | -2.40% | – |
| Nov 19, 2021 | $25.00 | $25.00 | $25.00 | $25.00 | – | – |
Seasonality
DTG return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.2% | -1.5% | -2.6% | -1.6% | 0.9% | -1.2% | 1.6% | -1.4% | -1.6% | -2.9% | 5.3% | -1.6% |
| Months up | 4 of 5 | 2 of 5 | 1 of 5 | 2 of 5 | 2 of 5 | 1 of 5 | 2 of 5 | 2 of 5 | 2 of 5 | 0 of 5 | 2 of 4 | 2 of 5 |
| 2026 | 3.4% | -1.0% | -4.9% | 4.4% | -0.2% | 0.8% | -1.4% | -3.3% | -4.6% | -1.8% | ||
| 2025 | 2.3% | -0.3% | -2.1% | -3.3% | -0.1% | -0.8% | 3.9% | 0.8% | 3.1% | -0.4% | -2.1% | -1.3% |
| 2024 | 2.4% | 1.2% | -5.0% | -3.1% | 3.8% | -1.6% | -0.7% | 5.3% | 3.5% | -3.4% | -3.9% | -5.5% |
| 2023 | 17.4% | 0.1% | -1.9% | 8.9% | -0.8% | -0.0% | -0.5% | -2.7% | -8.4% | -3.3% | 15.6% | 2.5% |
| 2022 | -4.3% | -7.4% | 1.1% | -14.8% | 1.6% | -4.4% | 6.8% | -7.3% | -1.9% | -5.7% | 11.8% | -7.8% |
| 2021 | 4.0% |