DTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	49.25	49.25	48.97	48.97	48.95	-1.10%	1,915
Dec 12, 2025	49.45	49.65	49.45	49.52	49.50	-1.07%	2,144
Dec 11, 2025	49.87	50.05	49.87	50.05	50.03	0.52%	750
Dec 10, 2025	49.27	49.89	49.27	49.79	49.77	0.84%	1,308
Dec 9, 2025	49.44	49.53	49.37	49.37	49.36	-0.28%	3,212
Dec 8, 2025	49.50	49.52	49.50	49.52	49.50	-0.92%	358
Dec 5, 2025	50.31	50.31	49.97	49.97	49.95	0.59%	1,770
Dec 4, 2025	49.60	49.68	49.58	49.68	49.66	0.82%	1,422
Dec 3, 2025	48.61	49.28	48.53	49.28	49.26	0.93%	1,947
Dec 2, 2025	48.66	48.88	48.66	48.82	48.80	0.45%	1,291
Dec 1, 2025	48.71	48.74	48.60	48.60	48.58	-0.84%	643
Nov 28, 2025	48.97	49.01	48.97	49.01	48.99	0.83%	435
Nov 26, 2025	48.64	48.64	48.61	48.61	48.59	0.12%	1,441
Nov 25, 2025	47.89	48.56	47.89	48.55	48.53	1.44%	2,780
Nov 24, 2025	47.61	47.86	47.61	47.86	47.84	0.91%	854
Nov 21, 2025	46.98	47.49	46.62	47.43	47.41	1.70%	4,252
Nov 20, 2025	48.19	48.34	46.60	46.63	46.62	-2.12%	2,745
Nov 19, 2025	47.57	47.64	47.55	47.64	47.62	0.13%	1,594
Nov 18, 2025	47.44	47.80	47.20	47.58	47.56	-0.66%	4,725
Nov 17, 2025	48.49	48.55	47.90	47.90	47.88	-1.98%	981
Nov 14, 2025	48.51	49.23	48.51	48.87	48.85	-0.50%	7,090
Nov 13, 2025	49.78	49.78	49.08	49.11	49.09	-2.03%	3,486
Nov 12, 2025	50.19	50.25	50.13	50.13	50.11	-0.63%	1,213
Nov 11, 2025	50.29	50.45	50.29	50.45	50.43	0.23%	1,130
Nov 10, 2025	50.17	50.46	49.88	50.33	50.31	1.24%	2,535
Nov 7, 2025	49.24	49.71	49.13	49.71	49.70	0.23%	1,646
Nov 6, 2025	50.31	50.31	49.43	49.60	49.58	-1.67%	2,001
Nov 5, 2025	50.17	50.44	50.04	50.44	50.42	0.70%	879
Nov 4, 2025	50.68	50.68	50.04	50.09	50.07	-2.12%	1,793
Nov 3, 2025	51.30	51.30	50.66	51.18	51.16	-0.12%	799