DAVIDsTEA Inc.
DTEAFOTCConsumer Defensive● Active
$0.60
$-0.05(-8.09%)
Market Cap$18260128
P/E Ratio—
52W High$0.92
52W Low$0.209
DAVIDsTEA Inc.（DTEAF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dteaf · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$5.88
Jun 11, 2021
-89.8% from here
5-Year Low5Y
$0.0826
Aug 8, 2024
+623.2% from low
IPO Priceadj.
$27.00
Jun 5, 2015
-97.8% since IPO
1 Year Ago
$0.7600
Jun 9, 2025
-21.4% in 1Y
5 Years Ago
$4.32
Jun 8, 2021
-86.2% in 5Y
10 Years Ago
$11.90
Jun 8, 2016
-95.0% in 10Y
Historical Price Data · DTEAF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 0K | +0.02% |
| Jun 5, 2026 | $0.65 | $0.67 | $0.64 | $0.67 | $0.67 | 6K | +2.92% |
| Jun 4, 2026 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 0K | +0.00% |
| Jun 3, 2026 | $0.65 | $0.68 | $0.65 | $0.65 | $0.65 | 26K | +0.00% |
| Jun 2, 2026 | $0.65 | $0.65 | $0.64 | $0.65 | $0.65 | 58K | +0.00% |
| Jun 1, 2026 | $0.65 | $0.66 | $0.61 | $0.65 | $0.65 | 11K | -0.62% |
| May 29, 2026 | $0.49 | $0.67 | $0.49 | $0.67 | $0.67 | 46K | +36.61% |
| May 28, 2026 | $0.66 | $0.69 | $0.62 | $0.64 | $0.64 | 212K | -3.80% |
| May 27, 2026 | $0.69 | $0.71 | $0.63 | $0.69 | $0.69 | 90K | -1.15% |
| May 26, 2026 | $0.75 | $0.75 | $0.71 | $0.71 | $0.71 | 0K | -5.58% |
| May 22, 2026 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 0K | +0.00% |
| May 21, 2026 | $0.72 | $0.73 | $0.72 | $0.73 | $0.73 | 8K | +1.39% |
| May 20, 2026 | $0.74 | $0.75 | $0.73 | $0.73 | $0.73 | 12K | -1.98% |
| May 19, 2026 | $0.76 | $0.82 | $0.74 | $0.76 | $0.76 | 111K | +0.04% |
| May 18, 2026 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 0K | +0.00% |
| May 15, 2026 | $0.78 | $0.79 | $0.75 | $0.76 | $0.76 | 42K | -2.62% |
| May 14, 2026 | $0.72 | $0.76 | $0.67 | $0.76 | $0.76 | 44K | +5.26% |
| May 13, 2026 | $0.78 | $0.78 | $0.72 | $0.72 | $0.72 | 13K | -6.87% |
| May 12, 2026 | $0.55 | $0.73 | $0.55 | $0.73 | $0.73 | 19K | +32.07% |
| May 11, 2026 | $0.73 | $0.76 | $0.73 | $0.74 | $0.74 | 39K | +1.04% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · DTEAF
Jan 1 → Dec 31 · 6 years2026-14.6%$0.70 → $0.60
-14.6%
2025+65.9%$0.41 → $0.68
+65.9%
2024-20.7%$0.52 → $0.41
-20.7%
2023-54.5%$0.77 → $0.35
-54.5%
2022-75.1%$3.17 → $0.79
-75.1%
2021-28.4%$4.33 → $3.10
-28.4%
Best Year2025 · +65.9%
Worst Year2022 · -75.1%
Positive Years1 / 6
Avg Annual Return-21.2%
6Y Total Return-86.2%
6Y CAGR~-28.1% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.70+0.00%
Mkt Cap $952.6B
Costco Wholesale Corporation
COST
$973.56+0.00%
Mkt Cap $431.8B
The Coca-Cola Company
KO
$79.34+0.00%
Mkt Cap $341.4B
The Procter & Gamble Company
PG
$145.32+0.00%
Mkt Cap $338.4B
Philip Morris International Inc.
PM
$175.63+0.00%
Mkt Cap $273.7B
PepsiCo, Inc.
PEP
$140.38+0.00%
Mkt Cap $191.9B
Anheuser-Busch InBev SA/NV
BUD
$78.26+0.00%
Mkt Cap $151.5B
British American Tobacco p.l.c.
BTI
$59.63+0.00%
Mkt Cap $128.9B
Unilever PLC
UL
$55.90+0.00%
Mkt Cap $121.0B
Altria Group, Inc.
MO
$71.47+0.00%
Mkt Cap $119.3BWhat If You Invested in DTEAF?
If you invested $1,000 in DTEAF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$50
Total Return-95.0%
CAGR~-25.9% / yr
Profit$-950
Based on Jun 8, 2016 · $11.90Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
DAVIDsTEA Inc.（DTEAF）所属板块为 Consumer Defensive，主要交易场所为 OTC。本页行情快照中的最近价为 $0.60。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DTEAF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DTEAF 历史股价FMP 日线复权 OHLCV