NASDAQ:DTEA
$1.11
(
13.28%
)
Friday, 3rd Feb 2023
DAVIDsTEA Inc. Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.720 | $1.21 | Friday, 3rd Feb 2023 DTEA stock ended at $1.11. This is 13.28% more than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 27.74% from a day low at $0.95 to a day high of $1.21. |
| 90 days | $0.650 | $1.21 | |
| 52 weeks | $0.650 | $3.48 |
Historical DAVIDsTEA Inc. prices
| Date | Open | High | Low | Close | Volume |
| 2023-02-03 | $0.95 | $1.21 | $0.95 | $1.11 | 101 693 |
| 2023-02-02 | $0.97 | $0.99 | $0.96 | $0.98 | 15 463 |
| 2023-02-01 | $0.98 | $0.98 | $0.92 | $0.96 | 16 518 |
| 2023-01-31 | $0.92 | $0.93 | $0.90 | $0.93 | 13 396 |
| 2023-01-30 | $0.90 | $0.99 | $0.90 | $0.93 | 67 370 |
| 2023-01-27 | $0.95 | $0.95 | $0.88 | $0.90 | 31 087 |
| 2023-01-26 | $0.99 | $1.00 | $0.91 | $0.91 | 49 840 |
| 2023-01-25 | $0.96 | $0.99 | $0.95 | $0.98 | 7 188 |
| 2023-01-24 | $0.95 | $0.99 | $0.95 | $0.96 | 11 966 |
| 2023-01-23 | $0.95 | $1.00 | $0.95 | $0.95 | 12 183 |
| 2023-01-20 | $0.97 | $0.99 | $0.94 | $0.97 | 16 228 |
| 2023-01-19 | $0.94 | $0.96 | $0.91 | $0.96 | 5 700 |
| 2023-01-18 | $0.94 | $0.96 | $0.92 | $0.95 | 21 746 |
| 2023-01-17 | $0.99 | $1.00 | $0.93 | $0.95 | 43 429 |
| 2023-01-13 | $0.97 | $1.00 | $0.96 | $0.99 | 50 795 |
| 2023-01-12 | $0.93 | $0.97 | $0.93 | $0.94 | 21 500 |
| 2023-01-11 | $0.95 | $0.97 | $0.89 | $0.93 | 89 023 |
| 2023-01-10 | $0.84 | $0.94 | $0.83 | $0.93 | 43 345 |
| 2023-01-09 | $0.83 | $0.84 | $0.80 | $0.84 | 24 008 |
| 2023-01-06 | $0.739 | $0.85 | $0.739 | $0.82 | 46 100 |
| 2023-01-05 | $0.790 | $0.82 | $0.720 | $0.720 | 40 669 |
| 2023-01-04 | $0.800 | $0.80 | $0.770 | $0.782 | 26 154 |
| 2023-01-03 | $0.771 | $0.81 | $0.771 | $0.81 | 11 383 |
| 2022-12-30 | $0.790 | $0.790 | $0.770 | $0.790 | 20 962 |
| 2022-12-29 | $0.80 | $0.82 | $0.770 | $0.800 | 45 698 |
| 2022-12-28 | $0.790 | $0.82 | $0.770 | $0.800 | 73 376 |
| 2022-12-27 | $0.705 | $0.800 | $0.700 | $0.791 | 58 771 |
| 2022-12-23 | $0.720 | $0.720 | $0.700 | $0.705 | 33 857 |
| 2022-12-22 | $0.718 | $0.720 | $0.712 | $0.712 | 22 768 |
| 2022-12-21 | $0.720 | $0.720 | $0.712 | $0.712 | 32 590 |
| 2022-12-20 | $0.700 | $0.770 | $0.700 | $0.710 | 18 658 |
| 2022-12-19 | $0.720 | $0.750 | $0.680 | $0.700 | 50 423 |
| 2022-12-16 | $0.735 | $0.770 | $0.721 | $0.739 | 17 130 |
| 2022-12-15 | $0.760 | $0.770 | $0.735 | $0.754 | 45 009 |
| 2022-12-14 | $0.730 | $0.770 | $0.730 | $0.745 | 32 168 |
| 2022-12-13 | $0.740 | $0.770 | $0.730 | $0.770 | 22 887 |
| 2022-12-12 | $0.763 | $0.763 | $0.709 | $0.741 | 29 683 |
| 2022-12-09 | $0.771 | $0.772 | $0.710 | $0.763 | 23 261 |
| 2022-12-08 | $0.770 | $0.793 | $0.760 | $0.771 | 14 265 |
| 2022-12-07 | $0.780 | $0.794 | $0.740 | $0.770 | 10 218 |
| 2022-12-06 | $0.83 | $0.83 | $0.750 | $0.784 | 53 468 |
| 2022-12-05 | $0.780 | $0.83 | $0.778 | $0.81 | 21 051 |
| 2022-12-02 | $0.770 | $0.83 | $0.770 | $0.790 | 20 606 |
| 2022-12-01 | $0.763 | $0.800 | $0.750 | $0.763 | 37 115 |
| 2022-11-30 | $0.726 | $0.768 | $0.726 | $0.768 | 25 824 |
| 2022-11-29 | $0.750 | $0.770 | $0.710 | $0.723 | 36 029 |
| 2022-11-28 | $0.750 | $0.750 | $0.721 | $0.721 | 11 518 |
| 2022-11-25 | $0.720 | $0.750 | $0.720 | $0.750 | 11 233 |
| 2022-11-23 | $0.750 | $0.750 | $0.721 | $0.725 | 11 816 |
| 2022-11-22 | $0.750 | $0.770 | $0.730 | $0.730 | 44 331 |
About DAVIDsTEA Inc.
DAVIDsTEA Inc. operates as a specialty tea retailer in Canada and the United States. It offers loose-leaf teas, pre-packaged teas, tea sachets, and tea-related gifts; tea accessories, including tea mugs, travel mugs, teacup sets, teapots, tea makers, kettles, infusers, filters, frothers, tins, and spoons; and food and beverages. As of April 29, 2022, it operated through 18 company-owned stores. The company also provides its products its e-commerc... DTEA Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
