DTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	49.47	50.42	49.47	50.37	50.37	2.53%	2,660
May 28, 2026	48.45	49.13	48.39	49.13	49.13	1.58%	3,694
May 27, 2026	48.65	48.65	48.26	48.36	48.36	-1.60%	5,358
May 26, 2026	49.28	49.32	49.15	49.15	49.15	0.86%	2,645
May 22, 2026	48.52	48.80	48.41	48.73	48.73	1.52%	3,075
May 21, 2026	47.65	48.11	47.65	48.00	48.00	0.06%	2,284
May 20, 2026	47.21	47.97	47.21	47.97	47.97	1.52%	4,928
May 19, 2026	47.44	47.49	47.25	47.25	47.25	-0.44%	3,481
May 18, 2026	47.60	47.60	47.20	47.46	47.46	1.46%	4,354
May 15, 2026	45.00	47.01	45.00	46.78	46.78	0.35%	6,146
May 14, 2026	46.13	46.81	46.13	46.61	46.61	0.38%	2,121
May 13, 2026	46.50	46.55	46.19	46.44	46.44	-0.46%	12,611
May 12, 2026	46.97	46.97	46.54	46.65	46.65	-1.06%	4,571
May 11, 2026	47.09	47.39	47.09	47.15	47.15	-0.40%	5,442
May 8, 2026	47.05	47.34	46.75	47.34	47.34	0.50%	4,713
May 7, 2026	47.47	47.47	47.03	47.10	47.10	1.03%	290
May 6, 2026	46.32	46.63	46.32	46.63	46.63	-0.07%	1,192
May 5, 2026	46.24	46.68	46.24	46.66	46.66	0.20%	2,143
May 4, 2026	46.56	46.58	46.48	46.56	46.56	0.50%	2,591
May 1, 2026	46.31	46.41	46.20	46.33	46.33	1.11%	1,952
Apr 30, 2026	45.13	45.85	45.01	45.82	45.82	1.35%	3,710
Apr 29, 2026	45.20	45.22	45.02	45.21	45.21	-0.52%	3,898
Apr 28, 2026	45.59	45.63	45.45	45.45	45.45	-0.87%	1,685
Apr 27, 2026	45.70	45.92	45.70	45.85	45.85	0.15%	2,927
Apr 24, 2026	45.53	45.78	45.44	45.78	45.77	0.96%	2,973
Apr 23, 2026	46.02	46.02	44.94	45.34	45.34	-2.52%	2,834
Apr 22, 2026	46.49	46.60	46.40	46.51	46.51	0.64%	14,440
Apr 21, 2026	47.00	47.21	46.21	46.21	46.21	-0.61%	4,023
Apr 20, 2026	46.45	46.50	46.26	46.50	46.50	0.71%	2,449
Apr 17, 2026	46.51	46.51	46.14	46.17	46.17	1.20%	2,261
Apr 16, 2026	45.83	45.91	45.60	45.62	45.62	0.65%	1,717
Apr 15, 2026	44.53	45.35	44.53	45.33	45.33	2.29%	10,441
Apr 14, 2026	44.18	44.43	44.18	44.32	44.32	1.03%	4,959
Apr 13, 2026	42.22	43.87	42.22	43.87	43.87	3.02%	11,297
Apr 10, 2026	43.19	43.19	42.52	42.58	42.58	-1.37%	3,017
Apr 9, 2026	43.78	43.78	43.05	43.17	43.17	-2.14%	1,661
Apr 8, 2026	44.25	44.50	43.95	44.12	44.12	1.79%	3,724
Apr 7, 2026	43.28	43.34	42.19	43.34	43.34	-0.44%	10,397
Apr 6, 2026	42.72	43.57	42.72	43.53	43.53	0.22%	12,625
Apr 2, 2026	42.67	43.62	42.67	43.43	43.43	0.15%	3,654
Apr 1, 2026	43.49	43.64	43.18	43.37	43.37	0.20%	22,952
Mar 31, 2026	42.51	43.28	42.51	43.28	43.28	2.68%	1,342
Mar 30, 2026	42.48	42.57	41.99	42.15	42.15	0.29%	5,285
Mar 27, 2026	42.73	43.02	42.02	42.03	42.03	-2.92%	4,586
Mar 26, 2026	43.05	44.07	43.05	43.30	43.30	-0.73%	4,607
Mar 25, 2026	43.93	43.93	43.41	43.62	43.62	0.08%	33,337
Mar 24, 2026	43.88	43.88	43.53	43.58	43.58	-2.12%	35,183
Mar 23, 2026	44.61	44.88	44.52	44.52	44.52	1.40%	5,775
Mar 20, 2026	44.09	44.17	43.75	43.91	43.91	-1.39%	4,366
Mar 19, 2026	44.49	44.59	44.17	44.53	44.53	-0.18%	6,004