Dillards Capital Trust I (DDT) Historical Stock Data
26.23 ↑0.11 (0.42%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DDT is down -0.04% a day on average. There have been 15 days where Dillards Capital Trust I closed green and 15 days where DDT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 26.23 | 26.23 | ↑$0.00 (0.00%) | 26.10 | 26.34 | 7.81K |
| 2025-12-22 | 26.20 | 26.12 | ↓$0.08 (-0.31%) | 26.06 | 26.21 | 5.57K |
| 2025-12-19 | 26.15 | 26.29 | ↑$0.14 (0.54%) | 26.15 | 26.29 | 9.86K |
| 2025-12-18 | 26.18 | 26.21 | ↑$0.03 (0.11%) | 26.18 | 26.22 | 7.62K |
| 2025-12-17 | 26.19 | 26.12 | ↓$0.08 (-0.29%) | 26.03 | 26.23 | 4.61K |
| 2025-12-16 | 26.04 | 26.10 | ↑$0.06 (0.23%) | 25.98 | 26.18 | 12.91K |
| 2025-12-15 | 26.17 | 26.14 | ↓$0.03 (-0.11%) | 26.02 | 26.18 | 7.54K |
| 2025-12-12 | 26.02 | 26.05 | ↑$0.03 (0.12%) | 26.02 | 26.17 | 12.34K |
| 2025-12-11 | 26.02 | 26.10 | ↑$0.08 (0.33%) | 26.02 | 26.11 | 8.31K |
| 2025-12-10 | 26.05 | 26.03 | ↓$0.02 (-0.08%) | 26.01 | 26.09 | 2.36K |
| 2025-12-09 | 26.08 | 26.04 | ↓$0.04 (-0.15%) | 26.04 | 26.09 | 1.94K |
| 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 |
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