DTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	43.76	43.97	43.76	43.97	43.78	1.58%	2,901
Sep 25, 2024	43.57	43.57	43.29	43.29	43.09	-1.15%	2,210
Sep 24, 2024	43.70	43.79	43.55	43.79	43.60	0.39%	10,715
Sep 23, 2024	43.56	43.62	43.54	43.62	43.43	0.68%	876
Sep 20, 2024	43.30	43.38	43.15	43.33	43.13	-0.35%	5,737
Sep 19, 2024	43.48	43.61	43.48	43.48	43.29	1.85%	2,502
Sep 18, 2024	42.80	43.05	42.53	42.69	42.50	-0.45%	3,470
Sep 17, 2024	42.91	43.19	42.84	42.89	42.69	0.10%	3,692
Sep 16, 2024	42.76	42.84	42.71	42.84	42.65	0.24%	4,153
Sep 13, 2024	42.51	42.80	42.51	42.74	42.55	0.76%	5,342
Sep 12, 2024	42.24	42.43	42.20	42.42	42.23	0.55%	1,605
Sep 11, 2024	41.77	42.18	41.47	42.18	42.00	1.07%	2,382
Sep 10, 2024	41.68	41.74	41.38	41.74	41.55	0.31%	2,242
Sep 9, 2024	41.66	41.73	41.58	41.61	41.43	1.03%	1,487
Sep 6, 2024	41.19	41.19	41.17	41.18	41.00	-1.43%	783
Sep 5, 2024	41.99	41.99	41.62	41.78	41.60	-0.57%	3,772
Sep 4, 2024	41.89	42.23	41.89	42.02	41.83	2.40%	2,167
Sep 3, 2024	42.77	42.96	41.04	41.04	40.85	-4.71%	4,558
Aug 30, 2024	43.08	43.11	42.78	43.07	42.87	0.31%	1,688
Aug 29, 2024	42.82	43.25	42.82	42.93	42.74	0.52%	3,263
Aug 28, 2024	42.93	42.93	42.48	42.71	42.52	-0.76%	2,588
Aug 27, 2024	42.72	43.10	42.72	43.04	42.85	0.60%	2,405
Aug 26, 2024	42.87	42.97	42.78	42.78	42.59	-0.28%	4,083
Aug 23, 2024	42.65	42.90	42.62	42.90	42.71	1.54%	5,016
Aug 22, 2024	42.76	42.76	42.25	42.25	42.06	-1.04%	2,954
Aug 21, 2024	42.29	42.69	42.27	42.69	42.50	1.07%	2,937
Aug 20, 2024	42.41	42.41	42.24	42.24	42.05	-0.46%	1,270
Aug 19, 2024	41.93	42.54	41.93	42.44	42.25	1.23%	6,481
Aug 16, 2024	41.74	41.93	41.74	41.92	41.73	0.19%	5,070
Aug 15, 2024	41.77	41.95	41.68	41.84	41.66	1.62%	3,019
Aug 14, 2024	41.11	41.17	40.97	41.17	40.99	-	1,654
Aug 13, 2024	40.78	41.18	40.75	41.18	40.99	2.11%	12,335
Aug 12, 2024	40.47	40.53	40.33	40.33	40.15	-0.35%	2,393
Aug 9, 2024	40.33	40.54	40.29	40.47	40.29	0.05%	3,032
Aug 8, 2024	39.82	40.51	39.81	40.45	40.27	2.68%	9,134
Aug 7, 2024	40.10	40.40	39.39	39.39	39.22	-0.37%	4,477
Aug 6, 2024	39.19	39.79	39.05	39.54	39.36	1.48%	18,487
Aug 5, 2024	38.39	39.27	38.39	38.96	38.79	-2.58%	5,080
Aug 2, 2024	40.51	40.51	39.76	39.99	39.81	-2.61%	3,364
Aug 1, 2024	41.96	41.96	40.84	41.06	40.88	-2.48%	2,775