DTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	44.40	44.80	44.37	44.80	44.80	0.17%	3,872
Nov 19, 2024	44.24	44.72	44.18	44.72	44.72	0.55%	2,447
Nov 18, 2024	44.40	44.60	44.40	44.47	44.47	0.36%	1,226
Nov 15, 2024	44.60	44.60	44.30	44.31	44.31	-1.52%	3,276
Nov 14, 2024	45.46	45.46	45.00	45.00	45.00	-0.84%	3,304
Nov 13, 2024	45.60	45.71	45.38	45.38	45.38	-0.69%	3,279
Nov 12, 2024	45.75	45.75	45.49	45.69	45.69	-0.90%	3,221
Nov 11, 2024	45.71	46.13	45.71	46.11	46.11	1.53%	5,783
Nov 8, 2024	45.18	45.41	45.18	45.41	45.41	-0.09%	2,736
Nov 7, 2024	45.11	45.52	45.11	45.45	45.45	1.05%	7,021
Nov 6, 2024	44.65	44.98	44.38	44.98	44.98	1.87%	10,609
Nov 5, 2024	43.72	44.16	43.72	44.16	44.16	1.14%	6,454
Nov 4, 2024	43.74	43.74	43.65	43.66	43.66	0.21%	1,858
Nov 1, 2024	43.55	43.70	43.45	43.56	43.56	0.38%	3,565
Oct 31, 2024	43.82	43.82	43.40	43.40	43.40	-1.34%	2,150
Oct 30, 2024	43.90	44.21	43.90	43.99	43.99	-0.56%	3,459
Oct 29, 2024	44.13	44.32	44.13	44.24	44.24	-0.20%	1,913
Oct 28, 2024	44.13	44.36	44.13	44.32	44.32	1.10%	2,235
Oct 25, 2024	43.95	44.14	43.78	43.84	43.84	0.36%	1,903
Oct 24, 2024	43.61	43.77	43.59	43.68	43.68	0.64%	2,903
Oct 23, 2024	43.61	43.61	43.25	43.41	43.41	-1.00%	8,311
Oct 22, 2024	43.80	43.85	43.79	43.85	43.85	-0.18%	1,054
Oct 21, 2024	44.12	44.12	43.78	43.92	43.92	-0.78%	3,659
Oct 18, 2024	44.11	44.29	44.11	44.27	44.27	1.04%	4,985
Oct 17, 2024	44.12	44.12	43.78	43.82	43.82	-0.35%	2,760
Oct 16, 2024	43.88	43.99	43.86	43.97	43.97	0.30%	3,195
Oct 15, 2024	44.17	44.17	43.84	43.84	43.84	-1.16%	1,395
Oct 14, 2024	44.22	44.35	44.22	44.35	44.35	0.15%	1,932
Oct 11, 2024	43.97	44.37	43.97	44.29	44.29	0.76%	10,801
Oct 10, 2024	43.70	43.95	43.70	43.95	43.95	-0.02%	5,441
Oct 9, 2024	43.55	43.99	43.55	43.96	43.96	0.64%	6,653
Oct 8, 2024	43.53	43.68	43.53	43.68	43.68	-0.34%	3,615
Oct 7, 2024	43.76	44.10	43.69	43.83	43.83	-0.54%	4,145
Oct 4, 2024	44.02	44.07	43.87	44.07	44.07	1.64%	3,774
Oct 3, 2024	43.32	43.48	43.31	43.36	43.36	-0.85%	3,557
Oct 2, 2024	43.65	43.81	43.65	43.73	43.73	0.07%	3,435
Oct 1, 2024	44.21	44.21	43.56	43.70	43.70	-1.37%	26,032
Sep 30, 2024	44.23	44.31	44.06	44.31	44.31	0.31%	3,949
Sep 27, 2024	44.17	44.30	43.96	44.17	44.17	0.45%	8,130
Sep 26, 2024	43.76	43.97	43.76	43.97	43.97	1.58%	2,901
Sep 25, 2024	43.57	43.57	43.29	43.29	43.29	-1.15%	2,210
Sep 24, 2024	43.70	43.79	43.55	43.79	43.79	0.39%	10,715
Sep 23, 2024	43.56	43.62	43.54	43.62	43.62	0.68%	876
Sep 20, 2024	43.30	43.38	43.15	43.33	43.33	-0.35%	5,737
Sep 19, 2024	43.48	43.61	43.48	43.48	43.48	1.85%	2,502
Sep 18, 2024	42.80	43.05	42.53	42.69	42.69	-0.45%	3,470
Sep 17, 2024	42.91	43.19	42.84	42.89	42.89	0.10%	3,692
Sep 16, 2024	42.76	42.84	42.71	42.84	42.84	0.24%	4,153
Sep 13, 2024	42.51	42.80	42.51	42.74	42.74	0.76%	5,342
Sep 12, 2024	42.24	42.43	42.20	42.42	42.42	0.55%	1,605
Sep 11, 2024	41.77	42.18	41.47	42.18	42.18	1.07%	2,382
Sep 10, 2024	41.68	41.74	41.38	41.74	41.74	0.31%	2,242
Sep 9, 2024	41.66	41.73	41.58	41.61	41.61	1.03%	1,487
Sep 6, 2024	41.19	41.19	41.17	41.18	41.18	-1.43%	783
Sep 5, 2024	41.99	41.99	41.62	41.78	41.78	-0.57%	3,772
Sep 4, 2024	41.89	42.23	41.89	42.02	42.02	2.40%	2,167
Sep 3, 2024	42.77	42.96	41.04	41.04	41.04	-4.71%	4,558
Aug 30, 2024	43.08	43.11	42.78	43.07	43.07	0.31%	1,688
Aug 29, 2024	42.82	43.25	42.82	42.93	42.93	0.52%	3,263
Aug 28, 2024	42.93	42.93	42.48	42.71	42.71	-0.76%	2,588
Aug 27, 2024	42.72	43.10	42.72	43.04	43.04	0.60%	2,405
Aug 26, 2024	42.87	42.97	42.78	42.78	42.78	-0.28%	4,083
Aug 23, 2024	42.65	42.90	42.62	42.90	42.90	1.54%	5,016
Aug 22, 2024	42.76	42.76	42.25	42.25	42.25	-1.04%	2,954
Aug 21, 2024	42.29	42.69	42.27	42.69	42.69	1.07%	2,937
Aug 20, 2024	42.41	42.41	42.24	42.24	42.24	-0.46%	1,270
Aug 19, 2024	41.93	42.54	41.93	42.44	42.44	1.23%	6,481
Aug 16, 2024	41.74	41.93	41.74	41.92	41.92	0.19%	5,070
Aug 15, 2024	41.77	41.95	41.68	41.84	41.84	1.62%	3,019
Aug 14, 2024	41.11	41.17	40.97	41.17	41.17	-	1,654
Aug 13, 2024	40.78	41.18	40.75	41.18	41.18	2.11%	12,335
Aug 12, 2024	40.47	40.53	40.33	40.33	40.33	-0.35%	2,393
Aug 9, 2024	40.33	40.54	40.29	40.47	40.47	0.05%	3,032
Aug 8, 2024	39.82	40.51	39.81	40.45	40.45	2.68%	9,134
Aug 7, 2024	40.10	40.40	39.39	39.39	39.39	-0.37%	4,477
Aug 6, 2024	39.19	39.79	39.05	39.54	39.54	1.48%	18,487
Aug 5, 2024	38.39	39.27	38.39	38.96	38.96	-2.58%	5,080
Aug 2, 2024	40.51	40.51	39.76	39.99	39.99	-2.61%	3,364
Aug 1, 2024	41.96	41.96	40.84	41.06	41.06	-2.48%	2,775
Jul 31, 2024	42.22	42.28	41.91	42.11	42.11	0.95%	3,272
Jul 30, 2024	41.92	41.92	41.49	41.71	41.71	-0.20%	6,598
Jul 29, 2024	41.94	41.94	41.71	41.79	41.79	-0.18%	4,809
Jul 26, 2024	41.94	41.94	41.81	41.87	41.87	0.66%	4,193
Jul 25, 2024	41.45	42.19	41.45	41.60	41.60	0.41%	6,940
Jul 24, 2024	42.03	42.03	41.43	41.43	41.43	-2.15%	5,917
Jul 23, 2024	42.24	42.53	42.24	42.34	42.34	-0.02%	6,538
Jul 22, 2024	42.17	42.34	41.93	42.34	42.34	1.13%	5,290
Jul 19, 2024	41.92	41.92	41.83	41.87	41.87	-0.59%	1,169
Jul 18, 2024	42.91	42.96	42.00	42.12	42.12	-1.60%	5,491
Jul 17, 2024	42.89	42.99	42.79	42.81	42.81	-1.54%	4,143
Jul 16, 2024	42.93	43.48	42.93	43.48	43.48	1.67%	65,052
Jul 15, 2024	42.69	42.95	42.69	42.76	42.76	-0.07%	5,422
Jul 12, 2024	42.37	42.83	42.37	42.79	42.79	1.28%	5,167
Jul 11, 2024	42.23	42.55	42.16	42.25	42.25	0.85%	5,231
Jul 10, 2024	41.64	41.89	41.57	41.89	41.89	0.66%	4,438
Jul 9, 2024	41.81	41.81	41.59	41.62	41.62	-0.68%	11,662
Jul 8, 2024	41.96	41.96	41.83	41.91	41.91	-0.21%	3,393
Jul 5, 2024	41.78	42.00	41.76	42.00	42.00	0.38%	8,240
Jul 3, 2024	41.51	41.85	41.51	41.84	41.84	1.04%	2,519
Jul 2, 2024	41.19	41.41	41.17	41.41	41.41	0.81%	13,422