DTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	43.29	43.66	43.29	43.63	43.63	0.59%	1,385
Apr 24, 2025	42.97	43.38	42.97	43.38	43.38	2.47%	2,787
Apr 23, 2025	42.57	42.57	42.29	42.33	42.33	1.70%	1,960
Apr 22, 2025	41.21	41.71	41.19	41.62	41.62	2.52%	5,027
Apr 21, 2025	40.83	40.83	40.23	40.60	40.60	-1.86%	3,683
Apr 17, 2025	41.66	41.66	41.34	41.37	41.37	-0.17%	2,212
Apr 16, 2025	41.83	41.83	41.21	41.44	41.44	-1.26%	1,240
Apr 15, 2025	42.34	42.34	41.86	41.97	41.97	0.18%	2,485
Apr 14, 2025	41.52	41.90	41.51	41.90	41.90	1.08%	2,367
Apr 11, 2025	39.43	41.45	39.43	41.45	41.45	1.82%	2,078
Apr 10, 2025	40.64	40.72	40.64	40.71	40.71	-4.26%	395
Apr 9, 2025	37.11	42.61	37.11	42.52	42.52	11.14%	7,559
Apr 8, 2025	40.28	40.32	37.90	38.26	38.26	-1.90%	76,977
Apr 7, 2025	37.92	39.25	37.45	39.00	39.00	-0.96%	7,656
Apr 4, 2025	40.66	40.66	39.37	39.38	39.38	-6.38%	10,324
Apr 3, 2025	42.25	42.52	42.06	42.06	42.06	-4.86%	5,425
Apr 2, 2025	43.17	44.22	43.17	44.21	44.21	1.13%	3,181
Apr 1, 2025	43.39	43.74	43.38	43.72	43.72	0.57%	5,744
Mar 31, 2025	42.83	43.47	42.83	43.47	43.47	-0.42%	1,206
Mar 28, 2025	43.66	43.66	43.65	43.65	43.65	-2.37%	629
Mar 27, 2025	44.83	44.99	44.55	44.71	44.71	-0.49%	4,990
Mar 26, 2025	45.60	45.60	44.93	44.93	44.93	-1.73%	89,621
Mar 25, 2025	45.56	45.72	45.56	45.72	45.72	0.65%	4,236
Mar 24, 2025	45.19	45.43	45.19	45.43	45.43	1.37%	3,908
Mar 21, 2025	44.49	44.95	44.49	44.81	44.81	-0.27%	1,526
Mar 20, 2025	45.12	45.23	44.88	44.94	44.94	-0.58%	2,745
Mar 19, 2025	45.05	45.38	44.93	45.20	45.20	0.94%	11,410
Mar 18, 2025	44.96	44.96	44.63	44.77	44.77	-1.02%	2,066
Mar 17, 2025	44.80	45.25	44.69	45.24	45.24	1.78%	2,420
Mar 14, 2025	43.75	44.44	43.75	44.44	44.44	2.78%	3,081
Mar 13, 2025	43.58	43.58	43.15	43.24	43.24	-1.62%	102,866
Mar 12, 2025	44.03	44.09	43.60	43.95	43.95	0.37%	3,585
Mar 11, 2025	43.80	44.13	43.51	43.79	43.79	-0.11%	6,000
Mar 10, 2025	44.67	44.67	43.68	43.84	43.84	-3.35%	4,143
Mar 7, 2025	44.91	45.36	44.37	45.36	45.36	0.11%	4,737
Mar 6, 2025	45.99	46.07	45.25	45.31	45.31	-1.63%	2,090
Mar 5, 2025	45.25	46.07	45.25	46.07	46.07	1.61%	10,856
Mar 4, 2025	44.64	45.88	44.48	45.34	45.34	-0.30%	8,432
Mar 3, 2025	46.50	46.50	45.39	45.47	45.47	-1.27%	2,691
Feb 28, 2025	45.60	46.06	45.53	46.06	46.06	0.12%	3,961
Feb 27, 2025	46.72	46.74	45.91	46.00	46.00	-1.62%	3,107
Feb 26, 2025	46.74	47.21	46.57	46.76	46.76	0.30%	3,954
Feb 25, 2025	46.70	46.70	46.30	46.62	46.62	-0.31%	3,350
Feb 24, 2025	46.55	47.05	46.55	46.77	46.77	-0.84%	3,259
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