DTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	47.77	47.77	47.09	47.16	47.16	-2.16%	2,302
Feb 20, 2025	48.11	48.30	47.99	48.20	48.20	-0.93%	5,585
Feb 19, 2025	48.60	48.70	48.60	48.65	48.65	-0.14%	1,116
Feb 18, 2025	48.55	48.72	48.46	48.72	48.72	0.53%	3,104
Feb 14, 2025	48.41	48.57	48.40	48.46	48.46	0.04%	2,526
Feb 13, 2025	48.10	48.44	48.07	48.44	48.44	1.11%	7,988
Feb 12, 2025	47.46	47.97	47.46	47.91	47.91	-0.28%	2,640
Feb 11, 2025	48.07	48.07	47.96	48.04	48.04	-0.62%	2,384
Feb 10, 2025	48.30	48.35	48.21	48.35	48.35	0.52%	2,169
Feb 7, 2025	48.43	48.47	47.99	48.10	48.10	-0.68%	1,949
Feb 6, 2025	48.53	48.55	48.28	48.43	48.43	-0.43%	2,479
Feb 5, 2025	48.42	48.63	48.10	48.63	48.63	0.87%	1,414
Feb 4, 2025	47.96	48.21	47.96	48.21	48.21	0.96%	1,964
Feb 3, 2025	46.97	47.82	46.97	47.76	47.76	-0.32%	7,346
Jan 31, 2025	48.35	48.52	47.87	47.91	47.91	-0.64%	2,824
Jan 30, 2025	48.21	48.38	48.11	48.22	48.22	0.97%	4,649
Jan 29, 2025	47.82	47.87	47.71	47.76	47.76	-0.51%	1,956
Jan 28, 2025	47.81	48.15	47.66	48.01	48.01	0.95%	6,934
Jan 27, 2025	46.94	47.77	46.94	47.56	47.56	-0.31%	15,521
Jan 24, 2025	47.69	47.95	47.66	47.70	47.70	0.27%	1,927
Jan 23, 2025	47.07	47.57	47.07	47.57	47.57	0.53%	6,053
Jan 22, 2025	47.33	47.45	47.23	47.32	47.32	0.28%	3,190
Jan 21, 2025	46.80	47.19	46.80	47.19	47.19	1.83%	3,809
Jan 17, 2025	46.56	46.56	46.30	46.34	46.34	0.84%	2,300
Jan 16, 2025	46.08	46.10	45.95	45.96	45.96	0.47%	1,420
Jan 15, 2025	45.36	45.93	45.36	45.74	45.74	1.84%	2,568
Jan 14, 2025	44.97	44.97	44.70	44.92	44.92	0.61%	3,845
Jan 13, 2025	44.38	44.64	44.31	44.64	44.64	-0.47%	5,259
Jan 10, 2025	44.92	45.03	44.67	44.86	44.86	-1.59%	9,873
Jan 8, 2025	45.50	45.60	45.32	45.58	45.58	-0.61%	2,796
Jan 7, 2025	46.45	46.45	45.64	45.86	45.86	-0.57%	15,633
Jan 6, 2025	46.30	46.48	46.06	46.13	46.13	0.60%	1,818
Jan 3, 2025	45.50	45.94	45.37	45.85	45.85	1.02%	3,546
Jan 2, 2025	45.75	45.75	45.19	45.39	45.39	0.13%	5,597
Dec 31, 2024	45.67	45.74	45.33	45.33	45.33	-0.61%	7,978
Dec 30, 2024	45.19	45.72	45.19	45.61	45.61	-1.19%	7,713
Dec 27, 2024	46.32	46.32	45.85	46.16	46.16	-1.14%	6,938
Dec 26, 2024	46.30	46.69	46.30	46.69	46.69	0.62%	3,274
Dec 24, 2024	46.40	46.40	46.40	46.40	46.40	0.79%	547
Dec 23, 2024	46.06	46.06	45.75	46.04	46.04	-0.09%	3,658
Dec 20, 2024	45.10	46.24	45.10	46.08	46.08	1.45%	5,818
Dec 19, 2024	46.10	46.11	45.36	45.42	45.42	-0.98%	5,931
Dec 18, 2024	47.35	47.67	45.57	45.87	45.67	-2.88%	7,996
Dec 17, 2024	47.01	47.27	47.01	47.23	47.02	-0.45%	8,288
Dec 16, 2024	46.95	47.47	46.84	47.44	47.23	0.97%	2,673
Dec 13, 2024	47.12	47.12	46.80	46.99	46.78	-0.14%	2,017
Dec 12, 2024	47.07	47.26	47.05	47.05	46.84	-0.82%	3,410
Dec 11, 2024	47.19	47.44	47.09	47.44	47.23	0.99%	13,513
Dec 10, 2024	47.25	47.26	46.97	46.97	46.77	-1.42%	3,970
Dec 9, 2024	47.57	48.07	47.57	47.65	47.44	0.22%	8,395
Dec 6, 2024	47.38	47.59	47.38	47.55	47.34	0.78%	4,083
Dec 5, 2024	47.25	47.41	47.18	47.18	46.97	-0.50%	5,740
Dec 4, 2024	46.94	47.45	46.94	47.42	47.21	1.50%	5,556
Dec 3, 2024	46.53	46.73	46.53	46.71	46.51	-0.10%	2,997
Dec 2, 2024	46.68	46.79	46.65	46.76	46.55	0.21%	4,708
Nov 29, 2024	46.28	46.67	46.28	46.66	46.46	1.01%	1,601
Nov 27, 2024	46.13	46.20	46.04	46.20	45.99	-0.22%	3,735
Nov 26, 2024	46.37	46.37	46.18	46.30	46.09	-0.33%	2,149
Nov 25, 2024	46.39	46.45	46.33	46.45	46.24	1.06%	4,178
Nov 22, 2024	45.67	45.96	45.67	45.96	45.76	0.90%	2,206
Nov 21, 2024	45.14	45.64	45.14	45.55	45.35	1.69%	2,253
Nov 20, 2024	44.40	44.80	44.37	44.80	44.60	0.17%	3,872
Nov 19, 2024	44.24	44.72	44.18	44.72	44.52	0.55%	2,447
Nov 18, 2024	44.40	44.60	44.40	44.47	44.28	0.36%	1,226
Nov 15, 2024	44.60	44.60	44.30	44.31	44.12	-1.52%	3,276
Nov 14, 2024	45.46	45.46	45.00	45.00	44.80	-0.84%	3,304
Nov 13, 2024	45.60	45.71	45.38	45.38	45.17	-0.69%	3,279
Nov 12, 2024	45.75	45.75	45.49	45.69	45.49	-0.90%	3,221
Nov 11, 2024	45.71	46.13	45.71	46.11	45.90	1.53%	5,783
Nov 8, 2024	45.18	45.41	45.18	45.41	45.21	-0.09%	2,736
Nov 7, 2024	45.11	45.52	45.11	45.45	45.25	1.05%	7,021
Nov 6, 2024	44.65	44.98	44.38	44.98	44.78	1.87%	10,609
Nov 5, 2024	43.72	44.16	43.72	44.16	43.96	1.14%	6,454
Nov 4, 2024	43.74	43.74	43.65	43.66	43.46	0.21%	1,858
Nov 1, 2024	43.55	43.70	43.45	43.56	43.37	0.38%	3,565
Oct 31, 2024	43.82	43.82	43.40	43.40	43.21	-1.34%	2,150
Oct 30, 2024	43.90	44.21	43.90	43.99	43.79	-0.56%	3,459
Oct 29, 2024	44.13	44.32	44.13	44.24	44.04	-0.20%	1,913
Oct 28, 2024	44.13	44.36	44.13	44.32	44.13	1.10%	2,235
Oct 25, 2024	43.95	44.14	43.78	43.84	43.65	0.36%	1,903
Oct 24, 2024	43.61	43.77	43.59	43.68	43.49	0.64%	2,903
Oct 23, 2024	43.61	43.61	43.25	43.41	43.21	-1.00%	8,311
Oct 22, 2024	43.80	43.85	43.79	43.85	43.65	-0.18%	1,054
Oct 21, 2024	44.12	44.12	43.78	43.92	43.73	-0.78%	3,659
Oct 18, 2024	44.11	44.29	44.11	44.27	44.08	1.04%	4,985
Oct 17, 2024	44.12	44.12	43.78	43.82	43.62	-0.35%	2,760
Oct 16, 2024	43.88	43.99	43.86	43.97	43.78	0.30%	3,195
Oct 15, 2024	44.17	44.17	43.84	43.84	43.65	-1.16%	1,395
Oct 14, 2024	44.22	44.35	44.22	44.35	44.16	0.15%	1,932
Oct 11, 2024	43.97	44.37	43.97	44.29	44.09	0.76%	10,801
Oct 10, 2024	43.70	43.95	43.70	43.95	43.76	-0.02%	5,441
Oct 9, 2024	43.55	43.99	43.55	43.96	43.77	0.64%	6,653
Oct 8, 2024	43.53	43.68	43.53	43.68	43.49	-0.34%	3,615
Oct 7, 2024	43.76	44.10	43.69	43.83	43.63	-0.54%	4,145
Oct 4, 2024	44.02	44.07	43.87	44.07	43.87	1.64%	3,774
Oct 3, 2024	43.32	43.48	43.31	43.36	43.16	-0.85%	3,557
Oct 2, 2024	43.65	43.81	43.65	43.73	43.54	0.07%	3,435
Oct 1, 2024	44.21	44.21	43.56	43.70	43.51	-1.37%	26,032
Sep 30, 2024	44.23	44.31	44.06	44.31	44.11	0.31%	3,949
Sep 27, 2024	44.17	44.30	43.96	44.17	43.97	0.45%	8,130