DTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	46.10	47.09	46.10	47.09	47.09	2.17%	3,164
Jun 25, 2026	46.31	46.50	46.07	46.09	46.09	-0.60%	1,193
Jun 24, 2026	46.21	46.75	46.21	46.37	46.37	0.12%	3,892
Jun 23, 2026	46.26	46.59	46.25	46.32	46.32	-0.57%	6,304
Jun 22, 2026	47.22	47.22	46.49	46.58	46.58	-1.06%	1,002
Jun 18, 2026	46.56	47.08	46.34	47.08	47.08	0.84%	4,312
Jun 17, 2026	47.48	47.86	46.69	46.69	46.69	-1.95%	4,865
Jun 16, 2026	48.33	48.33	47.62	47.62	47.62	-0.49%	2,683
Jun 15, 2026	48.26	48.26	47.85	47.85	47.85	1.16%	2,577
Jun 12, 2026	47.16	47.30	47.08	47.30	47.30	0.08%	1,666
Jun 11, 2026	46.78	47.26	46.47	47.26	47.26	0.81%	6,994
Jun 10, 2026	47.22	47.72	46.88	46.88	46.88	-2.15%	4,661
Jun 9, 2026	48.64	48.64	47.47	47.91	47.91	-1.02%	73,539
Jun 8, 2026	48.82	48.82	48.40	48.41	48.40	-0.39%	3,320
Jun 5, 2026	49.25	49.25	48.60	48.60	48.60	-3.41%	2,055
Jun 4, 2026	50.46	50.56	50.31	50.31	50.31	0.51%	7,020
Jun 3, 2026	51.06	51.06	50.06	50.06	50.06	-2.82%	10,955
Jun 2, 2026	51.52	51.60	51.06	51.51	51.51	-1.22%	62,953
Jun 1, 2026	50.78	52.23	50.78	52.14	52.14	3.52%	3,227
May 29, 2026	49.47	50.42	49.47	50.37	50.37	2.53%	2,660
May 28, 2026	48.45	49.13	48.39	49.13	49.13	1.58%	3,694
May 27, 2026	48.65	48.65	48.26	48.36	48.36	-1.60%	5,358
May 26, 2026	49.28	49.32	49.15	49.15	49.15	0.86%	2,645
May 22, 2026	48.52	48.80	48.41	48.73	48.73	1.52%	3,075
May 21, 2026	47.65	48.11	47.65	48.00	48.00	0.06%	2,284
May 20, 2026	47.21	47.97	47.21	47.97	47.97	1.52%	4,928
May 19, 2026	47.44	47.49	47.25	47.25	47.25	-0.44%	3,481
May 18, 2026	47.60	47.60	47.20	47.46	47.46	1.46%	4,354
May 15, 2026	45.00	47.01	45.00	46.78	46.78	0.35%	6,146
May 14, 2026	46.13	46.81	46.13	46.61	46.61	0.38%	2,121
May 13, 2026	46.50	46.55	46.19	46.44	46.44	-0.46%	12,611
May 12, 2026	46.97	46.97	46.54	46.65	46.65	-1.06%	4,571
May 11, 2026	47.09	47.39	47.09	47.15	47.15	-0.40%	5,442
May 8, 2026	47.05	47.34	46.75	47.34	47.34	0.50%	4,713
May 7, 2026	47.47	47.47	47.03	47.10	47.10	1.03%	290
May 6, 2026	46.32	46.63	46.32	46.63	46.63	-0.07%	1,192
May 5, 2026	46.24	46.68	46.24	46.66	46.66	0.20%	2,143
May 4, 2026	46.56	46.58	46.48	46.56	46.56	0.50%	2,591
May 1, 2026	46.31	46.41	46.20	46.33	46.33	1.11%	1,952
Apr 30, 2026	45.13	45.85	45.01	45.82	45.82	1.35%	3,710
Apr 29, 2026	45.20	45.22	45.02	45.21	45.21	-0.52%	3,898
Apr 28, 2026	45.59	45.63	45.45	45.45	45.45	-0.87%	1,685
Apr 27, 2026	45.70	45.92	45.70	45.85	45.85	0.15%	2,927
Apr 24, 2026	45.53	45.78	45.44	45.78	45.77	0.96%	2,973
Apr 23, 2026	46.02	46.02	44.94	45.34	45.34	-2.52%	2,834
Apr 22, 2026	46.49	46.60	46.40	46.51	46.51	0.64%	14,440
Apr 21, 2026	47.00	47.21	46.21	46.21	46.21	-0.61%	4,023
Apr 20, 2026	46.45	46.50	46.26	46.50	46.50	0.71%	2,449
Apr 17, 2026	46.51	46.51	46.14	46.17	46.17	1.20%	2,261
Apr 16, 2026	45.83	45.91	45.60	45.62	45.62	0.65%	1,717
Apr 15, 2026	44.53	45.35	44.53	45.33	45.33	2.29%	10,441
Apr 14, 2026	44.18	44.43	44.18	44.32	44.32	1.03%	4,959
Apr 13, 2026	42.22	43.87	42.22	43.87	43.87	3.02%	11,297
Apr 10, 2026	43.19	43.19	42.52	42.58	42.58	-1.37%	3,017
Apr 9, 2026	43.78	43.78	43.05	43.17	43.17	-2.14%	1,661
Apr 8, 2026	44.25	44.50	43.95	44.12	44.12	1.79%	3,724
Apr 7, 2026	43.28	43.34	42.19	43.34	43.34	-0.44%	10,397
Apr 6, 2026	42.72	43.57	42.72	43.53	43.53	0.22%	12,625
Apr 2, 2026	42.67	43.62	42.67	43.43	43.43	0.15%	3,654
Apr 1, 2026	43.49	43.64	43.18	43.37	43.37	0.20%	22,952
Mar 31, 2026	42.51	43.28	42.51	43.28	43.28	2.68%	1,342
Mar 30, 2026	42.48	42.57	41.99	42.15	42.15	0.29%	5,285
Mar 27, 2026	42.73	43.02	42.02	42.03	42.03	-2.92%	4,586
Mar 26, 2026	43.05	44.07	43.05	43.30	43.30	-0.73%	4,607
Mar 25, 2026	43.93	43.93	43.41	43.62	43.62	0.08%	33,337
Mar 24, 2026	43.88	43.88	43.53	43.58	43.58	-2.12%	35,183
Mar 23, 2026	44.61	44.88	44.52	44.52	44.52	1.40%	5,775
Mar 20, 2026	44.09	44.17	43.75	43.91	43.91	-1.39%	4,366
Mar 19, 2026	44.49	44.59	44.17	44.53	44.53	-0.18%	6,004
Mar 18, 2026	44.91	44.93	44.61	44.61	44.61	-1.02%	5,636
Mar 17, 2026	45.03	45.19	45.03	45.07	45.07	0.43%	1,470
Mar 16, 2026	44.69	45.08	44.47	44.88	44.88	1.29%	29,464
Mar 13, 2026	44.76	44.76	44.26	44.31	44.31	-0.68%	3,908
Mar 12, 2026	45.01	45.18	44.61	44.61	44.61	-1.64%	5,253
Mar 11, 2026	45.09	45.36	44.95	45.36	45.36	0.17%	3,361
Mar 10, 2026	45.47	45.70	45.28	45.28	45.28	-1.31%	1,029
Mar 9, 2026	44.60	45.88	44.60	45.88	45.88	0.27%	5,063
Mar 6, 2026	45.38	45.88	45.25	45.75	45.75	-0.61%	3,149
Mar 5, 2026	46.16	46.16	45.64	46.04	46.03	-0.10%	5,568
Mar 4, 2026	45.75	46.12	45.73	46.08	46.08	0.84%	2,556
Mar 3, 2026	44.66	45.87	44.66	45.70	45.70	-0.57%	4,143
Mar 2, 2026	45.90	46.08	45.73	45.96	45.96	-0.29%	11,056
Feb 27, 2026	45.80	46.09	45.68	46.09	46.09	-0.64%	1,853
Feb 26, 2026	46.00	46.39	45.93	46.39	46.39	1.04%	3,653
Feb 25, 2026	45.54	45.97	45.54	45.91	45.91	1.18%	5,424
Feb 24, 2026	44.60	45.42	44.60	45.38	45.38	1.32%	5,444
Feb 23, 2026	45.50	45.50	44.68	44.79	44.79	-2.50%	2,393
Feb 20, 2026	45.90	46.31	45.72	45.94	45.94	0.21%	2,988
Feb 19, 2026	45.88	45.88	45.60	45.84	45.84	-0.41%	3,992
Feb 18, 2026	45.95	46.21	45.70	46.03	46.03	0.97%	5,975
Feb 17, 2026	45.53	45.64	45.14	45.59	45.59	-0.34%	9,081
Feb 13, 2026	45.29	45.91	45.29	45.75	45.75	1.27%	4,431
Feb 12, 2026	46.25	46.25	44.92	45.17	45.17	-1.53%	2,940
Feb 11, 2026	45.64	45.88	45.63	45.88	45.88	-1.53%	3,370
Feb 10, 2026	46.44	46.89	46.44	46.59	46.59	0.42%	1,363
Feb 9, 2026	45.81	46.50	45.81	46.39	46.39	1.16%	4,716
Feb 6, 2026	45.04	45.86	45.04	45.86	45.86	3.15%	3,104
Feb 5, 2026	45.15	45.15	44.46	44.46	44.46	-1.86%	2,164
Feb 4, 2026	45.31	45.45	44.91	45.31	45.30	0.41%	5,915
Feb 3, 2026	46.38	46.38	44.93	45.12	45.12	-3.73%	5,383