DTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 2, 2026	46.93	47.06	46.84	46.87	46.87	-0.15%	7,335
Jan 30, 2026	47.16	47.16	46.94	46.94	46.94	-1.14%	4,188
Jan 29, 2026	48.16	48.16	47.10	47.48	47.48	-2.08%	7,417
Jan 28, 2026	48.65	48.83	48.49	48.49	48.49	-0.45%	1,338
Jan 27, 2026	49.00	49.00	48.66	48.70	48.70	-0.60%	3,109
Jan 26, 2026	48.56	49.04	48.56	49.00	49.00	0.48%	4,022
Jan 23, 2026	48.08	48.97	48.08	48.77	48.76	-0.30%	4,044
Jan 22, 2026	48.77	48.98	48.77	48.91	48.91	1.17%	5,321
Jan 21, 2026	47.76	48.35	47.76	48.35	48.35	0.98%	2,218
Jan 20, 2026	48.35	48.45	47.88	47.88	47.88	-2.74%	1,382
Jan 16, 2026	49.22	49.39	49.22	49.23	49.23	-0.28%	5,120
Jan 15, 2026	49.41	49.59	49.26	49.37	49.37	-0.05%	2,523
Jan 14, 2026	49.12	49.39	49.11	49.39	49.39	-0.38%	4,186
Jan 13, 2026	50.01	50.01	49.48	49.58	49.58	-1.52%	2,174
Jan 12, 2026	50.08	50.35	50.08	50.35	50.35	0.05%	2,026
Jan 9, 2026	49.99	50.34	49.99	50.32	50.32	0.28%	6,187
Jan 8, 2026	50.20	50.25	50.17	50.18	50.18	0.03%	1,093
Jan 7, 2026	50.11	50.20	50.06	50.16	50.16	-0.03%	2,310
Jan 6, 2026	49.63	50.18	49.63	50.18	50.18	1.54%	1,039
Jan 5, 2026	48.54	49.42	48.54	49.42	49.42	2.03%	1,853
Jan 2, 2026	48.47	48.47	48.26	48.43	48.43	-0.30%	1,897
Dec 31, 2025	48.79	48.79	48.55	48.58	48.58	-0.95%	6,839
Dec 30, 2025	49.23	49.23	49.05	49.05	49.04	-0.40%	425
Dec 29, 2025	49.24	49.24	49.14	49.24	49.24	-0.21%	2,442
Dec 26, 2025	49.34	49.34	49.34	49.34	49.34	0.04%	60
Dec 24, 2025	49.33	49.33	49.33	49.33	49.33	0.08%	74
Dec 23, 2025	49.32	49.32	49.16	49.28	49.28	-0.56%	2,503
Dec 22, 2025	49.67	49.70	49.50	49.56	49.56	1.21%	845
Dec 19, 2025	49.07	49.07	48.97	48.97	48.97	0.61%	1,688
Dec 18, 2025	48.67	48.84	48.67	48.67	48.67	0.61%	2,226
Dec 17, 2025	49.00	49.05	48.37	48.37	48.36	-1.20%	1,990
Dec 16, 2025	48.88	48.96	48.70	48.96	48.94	-0.02%	5,182