DTS (DTSI)

28.07 +0.30  +1.08%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

DTS Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 27.76 28.28 27.46 28.07 47729
May 24, 2012 28.16 28.16 27.45 27.77 97483
May 23, 2012 28.23 28.44 27.50 28.07 86955
May 22, 2012 28.51 28.51 28.20 28.35 68621
May 21, 2012 28.17 28.58 27.97 28.50 65130
May 18, 2012 28.25 28.44 27.96 28.15 133520
May 17, 2012 28.25 28.43 28.08 28.23 94412
May 16, 2012 28.33 28.61 28.21 28.27 93209
May 15, 2012 28.19 28.71 28.17 28.29 98335
May 14, 2012 27.97 28.27 27.87 28.13 140821
May 11, 2012 27.56 28.43 27.26 28.31 152753
May 10, 2012 27.02 28.03 27.00 27.87 181779
May 9, 2012 29.15 29.15 28.63 28.93 148543
May 8, 2012 30.56 30.59 28.90 29.49 322072
May 7, 2012 30.42 30.94 30.38 30.76 77097
May 4, 2012 31.43 31.44 30.46 30.60 109561
May 3, 2012 31.68 31.75 31.14 31.47 109026
May 2, 2012 31.24 31.96 31.19 31.64 86938
May 1, 2012 31.19 32.00 30.83 31.40 134653
April 30, 2012 30.80 31.44 30.73 31.20 164720
April 27, 2012 30.66 30.99 30.16 30.88 67277
April 26, 2012 30.10 30.63 29.89 30.59 63477
April 25, 2012 30.40 30.60 30.00 30.13 200089
April 24, 2012 29.90 30.25 29.90 30.12 90377
April 23, 2012 29.61 30.11 29.03 29.90 125190
April 20, 2012 30.27 30.50 30.02 30.14 119277
April 19, 2012 30.11 30.27 29.71 29.76 62802
April 18, 2012 30.02 30.29 29.93 30.19 59588
April 17, 2012 29.83 31.10 29.64 30.24 188015
April 16, 2012 30.10 30.28 29.36 29.75 29564
April 13, 2012 30.33 30.55 29.59 29.91 82099
April 12, 2012 30.07 30.74 30.03 30.52 57064
April 11, 2012 30.18 30.19 29.74 29.95 125058
April 10, 2012 29.85 30.01 29.46 29.83 262018
April 9, 2012 29.18 30.02 29.18 29.93 218652
April 5, 2012 29.60 29.90 29.46 29.78 53841
April 4, 2012 29.74 29.85 29.47 29.75 80607
April 3, 2012 30.16 30.21 29.81 30.15 91817
April 2, 2012 30.18 30.31 29.85 30.16 145350
March 30, 2012 30.57 30.94 30.03 30.22 136327
March 29, 2012 29.56 30.38 29.45 30.29 86762
March 28, 2012 30.80 30.96 29.75 29.85 132955
March 27, 2012 30.62 31.32 30.39 30.84 138544
March 26, 2012 29.71 30.57 29.66 30.49 94355
March 23, 2012 29.57 29.61 29.21 29.43 107679
March 22, 2012 28.71 29.56 28.71 29.50 113844
March 21, 2012 29.28 29.57 28.86 29.06 115257
March 20, 2012 28.54 29.27 28.41 29.25 174310
March 19, 2012 28.27 29.05 28.27 28.81 104966
March 16, 2012 28.87 28.89 28.13 28.26 177603
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

DTSI News

DTS, INC. Financials
May 16, 1:04PM
$DTSI forms bearish "Megaphone Top" chart pattern. http://stks.co/3l1V
about 19 days ago by RecogniaEvents
Dolby Offers the Magic Formula
May 09, 2:05PM Motley Fool
$DTSI filed latest Quarterly Report http://stks.co/3kOO
about 20 days ago by MarketBrief
GARP Research Comments on DTS
May 08, 5:17PM Benzinga
EPS WATCH: Nice print @ $DRC last week, put it on SWING L: watch. Nice #'s today @ $TREX, $LPX, $AWR, $MGEE, $GA, $DTSI. Ugly #'s: $WG, $GVA
about 21 days ago by Legacy_Trades
Listen to $DTSI Q1 2012 earnings call - live at 04:30 PM, ondemand after - http://stks.co/3huO
about 21 days ago by earningscast
DTS Reports First Quarter 2012 Results
May 07, 4:15PM GlobeNewswire
$DTSI http://stks.co/3ZzM relative strength
about 29 days ago by chartseer
DTS Brings Premium Audio to BYD Vehicles
Apr 29, 8:00PM Business Wire
SRS Labs rockets 35% on takeover deal
Apr 17, 9:43AM MarketWatch
U.S. Equity Preview: $LNG, $CNX, $DTSI, $EXR, $GS, $KITD, $LNCR, $STWD, & $USB - http://stks.co/3NJj
about 42 days ago by ibc_fn
DTS To Acquire SRS Labs For $148M
Apr 17, 8:01AM Benzinga
DTS $DTSI to acquire SRS Labs $SRSL for $9.50/share in cash and stock
about 42 days ago by Street_Insider
$DTSI buy when price crosses above $30
about 91 days ago by scali71
Listen to $DTSI Q4 2011 earnings call - live at 04:30 PM, ondemand after - http://stks.co/2W9D
about 96 days ago by earningscast
$DTSI Reports Q4 EPS $0.43 vs $0.48 Est; Revenues $29.00Mvs $28.74M Est
about 96 days ago by Benzinga
$DTSI filed latest Quarterly Report http://stks.co/10kx
about 203 days ago by MarketBrief
Coming to a Gadget Near You: A Movie for All Your Screens http://stks.co/iU3 the death of DVDs & CDs is one step closer $IMN $DTSI
about 222 days ago by GlennBusch
RT @InvestorPlace Good Morning Tweeple! Wednesday's 52-Wk Highs and Lows via @NASDAQ -- Highs: $VCIT $VGIT $HIFS Lows: $DTSI $FEFN $RPXC
about 293 days ago by veryFatcat
Money Stock fo the Day http://stk.ly/i1elp0 via @zortrades $RP $ALLT $PLL $DTSI $EROC $TRGL
about 505 days ago by StockTwits
$DTSI http://chart.ly/qogk58b MONEY STOCK
about 505 days ago by zortrades
THE LITTLE ENGINE THAT COULD: MONEY STOCK OF THE DAY http://stk.ly/i1elp0 $SPY $QQQQ $RP $ALLT $PLL $DTSI $SPRD $EROC $TRGL
about 505 days ago by ZorTrades
someother stocks i'm watching on the long side..$cphd 23.85, $dtsi 50.41, $sfly 35.85, $ssys 34.65 $mni 5.00 $gsl thru 5.10 $twer 4.15
about 509 days ago by ZorTrades
$DTSI http://chart.ly/ojyx3yp High short interest set-ups
about 526 days ago by ReadingTheTape
$DTSI http://chart.ly/pulubnc Like it as a potential long on a break of 41.60
about 569 days ago by themeatbaron
$DTSI http://chart.ly/89c9hx6 looking good...0.16 vs. 0.11 11/8 AMC
about 569 days ago by volpivots
$DTSI watchlist http://fsc.bz/5a7 #WORDEN
about 671 days ago by traderjaz
$DTSI upgraded from Mkt Perform to Mkt Outperform http://bit.ly/bbuT7e #nasdaq
about 683 days ago by NASDAQ
$DTSI: Avondale ups to Mkt Outperform
about 684 days ago by cbayna
$DTSI: Collins Stewart ups to Hold
about 755 days ago by cbayna

Recent Quotes

Symbol Price Chg Chg % Market Cap
DTSI 28.07 +0.30 +1.08% 464.56M
DTLK 10.04 +0.33 +3.40% 179.72M
DTH 34.30 -0.08 -0.23%
DTG 80.37 +3.20 +4.15% 2.262B
DTE 56.56 +0.11 +0.19% 9.618B
DNDN 7.11 -0.11 -1.52% 1.094B
DND 57.50 -0.53 -0.91%
DNB 67.14 +0.34 +0.51% 3.204B
DMRC 24.94 +0.10 +0.40% 177.07M
DMO 22.08 +0.01 +0.05%
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close