DTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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