Dillards Capital Trust I (DDT) Historical Stock Data
26.00 ↓0.06 (-0.23%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DDT is down -0.08% a day on average. There have been 14 days where Dillards Capital Trust I closed green and 16 days where DDT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 26.05 | 26.00 | ↓$0.05 (-0.19%) | 26.00 | 26.10 | 15.86K |
| 2025-12-05 | 26.04 | 26.06 | ↑$0.02 (0.08%) | 25.95 | 26.06 | 5.91K |
| 2025-12-04 | 25.95 | 25.97 | ↑$0.02 (0.08%) | 25.95 | 26.05 | 7.74K |
| 2025-12-03 | 26.03 | 25.95 | ↓$0.08 (-0.31%) | 25.95 | 26.06 | 9.95K |
| 2025-12-02 | 25.91 | 25.94 | ↑$0.03 (0.12%) | 25.91 | 25.97 | 9.49K |
| 2025-12-01 | 25.95 | 25.91 | ↓$0.04 (-0.15%) | 25.87 | 25.97 | 5.92K |
| 2025-11-28 | 25.92 | 25.88 | ↓$0.04 (-0.15%) | 25.85 | 25.97 | 3.59K |
| 2025-11-26 | 25.94 | 25.88 | ↓$0.06 (-0.23%) | 25.87 | 25.99 | 4.52K |
| 2025-11-25 | 26.00 | 25.89 | ↓$0.11 (-0.41%) | 25.80 | 26.03 | 22.37K |
| 2025-11-24 | 26.03 | 25.95 | ↓$0.08 (-0.31%) | 25.87 | 26.04 | 7.38K |
| 2025-11-21 | 26.00 | 25.95 | ↓$0.05 (-0.19%) | 25.95 | 26.00 | 1.13K |
| 2025-11-20 | 25.95 | 25.91 | ↓$0.04 (-0.15%) | 25.90 | 26.00 | 5.12K |
| 2025-11-19 | 26.04 | 25.92 | ↓$0.12 (-0.46%) | 25.92 | 26.09 | 3.85K |
| 2025-11-18 | 26.04 | 26.05 | ↑$0.01 (0.04%) | 26.04 | 26.07 | 863 |
| 2025-11-17 | 25.99 | 26.03 | ↑$0.04 (0.16%) | 25.98 | 26.06 | 5.85K |
| 2025-11-14 | 26.05 | 26.07 | ↑$0.02 (0.08%) | 26.03 | 26.07 | 2.52K |
| 2025-11-13 | 25.93 | 26.04 | ↑$0.11 (0.42%) | 25.92 | 26.07 | 13.15K |
| 2025-11-12 | 26.00 | 26.00 | ↑$0.00 (0.00%) | 25.91 | 26.07 | 15.19K |
| 2025-11-11 | 25.90 | 25.91 | ↑$0.01 (0.02%) | 25.90 | 25.95 | 3.96K |
| 2025-11-10 | 25.85 | 25.93 | ↑$0.08 (0.31%) | 25.85 | 25.93 | 6.37K |
| 2025-11-07 | 25.85 | 25.85 | ↓$0.00 (-0.01%) | 25.85 | 25.90 | 9.51K |
| 2025-11-06 | 25.90 | 25.90 | ↑$0.00 (0.00%) | 25.86 | 25.90 | 7.25K |
| 2025-11-05 | 25.81 | 25.83 | ↑$0.02 (0.08%) | 25.81 | 25.89 | 8.79K |
| 2025-11-04 | 25.86 | 25.80 | ↓$0.06 (-0.23%) | 25.80 | 25.90 | 5.89K |
| 2025-11-03 | 25.87 | 25.91 | ↑$0.04 (0.15%) | 25.81 | 25.91 | 7.57K |
| 2025-10-31 | 25.94 | 25.78 | ↓$0.16 (-0.62%) | 25.75 | 25.94 | 10.76K |
| 2025-10-30 | 25.94 | 25.90 | ↓$0.04 (-0.15%) | 25.85 | 25.94 | 4.43K |
| 2025-10-29 | 25.86 | 25.86 | ↑$0.00 (0.00%) | 25.86 | 25.91 | 2.29K |
| 2025-10-28 | 25.95 | 25.86 | ↓$0.09 (-0.35%) | 25.86 | 25.95 | 4.44K |
| 2025-10-27 | 25.87 | 25.86 | ↓$0.01 (-0.04%) | 25.86 | 25.93 | 6.16K |
Create an account or log in to view more rows.
$DDT who here can't stand the CEO?
$DDT MACD turned bullish
$DDT bear trap?
$DDT taking off soon
$DDT we back boys
$DDT check out the one month chart.
Perfect bull flag.
$DDT how low can she go
$DDT whats the target for Friday close?
$DDT volume is almost nonexistent
$DDT good place to average up