DTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	51.60	51.60	51.03	51.07	51.07	-1.16%	9,588
Sep 17, 2026	51.66	51.68	51.64	51.67	51.67	0.82%	1,330
Sep 16, 2026	51.63	51.63	51.01	51.25	51.25	-0.85%	1,168
Sep 15, 2026	51.46	51.69	51.46	51.69	51.69	-0.32%	479
Sep 14, 2026	50.76	51.93	50.76	51.85	51.85	2.31%	4,314
Sep 11, 2026	50.62	50.68	50.44	50.68	50.68	0.56%	2,425
Sep 10, 2026	50.63	50.67	50.35	50.40	50.40	-0.47%	7,522
Sep 9, 2026	50.74	50.75	50.54	50.64	50.64	-0.87%	95,401
Sep 8, 2026	51.31	51.39	51.09	51.09	51.09	-1.99%	2,664
Sep 4, 2026	52.50	52.50	52.05	52.12	52.12	-1.27%	803
Sep 3, 2026	52.57	52.86	52.57	52.79	52.79	1.72%	3,644
Sep 2, 2026	51.68	51.93	51.68	51.90	51.90	-0.40%	1,851
Sep 1, 2026	52.17	52.17	52.11	52.11	52.11	-2.26%	903
Aug 31, 2026	52.98	53.31	52.97	53.31	53.31	-0.13%	5,753
Aug 28, 2026	53.45	53.70	53.26	53.38	53.38	-0.94%	3,305
Aug 27, 2026	51.96	53.89	51.96	53.89	53.89	2.98%	2,029
Aug 26, 2026	52.01	52.33	52.01	52.33	52.33	-0.19%	1,378
Aug 25, 2026	51.90	52.53	51.73	52.43	52.43	-0.17%	4,739
Aug 24, 2026	52.66	52.66	52.52	52.52	52.52	-0.74%	932
Aug 21, 2026	50.86	52.91	50.86	52.91	52.91	1.12%	3,134
Aug 20, 2026	52.28	52.64	52.28	52.33	52.33	-0.85%	3,207
Aug 19, 2026	52.98	53.07	52.78	52.78	52.78	0.83%	845
Aug 18, 2026	52.55	52.57	52.34	52.34	52.34	-0.02%	587
Aug 17, 2026	52.67	52.92	52.35	52.35	52.35	-1.97%	4,361
Aug 14, 2026	53.39	53.43	53.39	53.40	53.40	-0.64%	937
Aug 13, 2026	52.89	53.78	52.77	53.75	53.75	2.53%	4,434
Aug 12, 2026	52.39	52.42	52.21	52.42	52.42	-0.19%	13,548
Aug 11, 2026	52.52	52.55	52.41	52.53	52.53	-0.21%	2,377
Aug 10, 2026	51.82	52.66	51.82	52.63	52.63	0.76%	5,598
Aug 7, 2026	51.76	52.24	51.76	52.24	52.24	1.84%	2,725
Aug 6, 2026	51.30	51.30	51.10	51.30	51.29	-0.43%	880
Aug 5, 2026	51.93	52.08	51.51	51.52	51.51	-0.96%	10,839
Aug 4, 2026	51.00	52.04	51.00	52.01	52.01	2.40%	2,111
Aug 3, 2026	50.61	50.85	50.57	50.79	50.79	2.07%	13,430
Jul 31, 2026	49.76	49.76	49.76	49.76	49.76	0.42%	101
Jul 30, 2026	48.95	49.55	48.95	49.55	49.55	0.48%	3,882
Jul 29, 2026	49.76	50.03	49.32	49.32	49.32	-0.50%	3,151
Jul 28, 2026	49.08	49.62	49.08	49.56	49.56	1.86%	1,611
Jul 27, 2026	45.98	48.66	45.98	48.66	48.66	2.59%	1,389
Jul 24, 2026	47.73	47.73	47.43	47.43	47.43	1.19%	1,237
Jul 23, 2026	47.29	47.29	46.74	46.87	46.87	-1.45%	4,159
Jul 22, 2026	48.30	48.31	47.54	47.56	47.56	-1.53%	1,728
Jul 21, 2026	48.00	48.60	48.00	48.30	48.30	-0.37%	3,334
Jul 20, 2026	48.72	48.98	48.48	48.48	48.48	-0.58%	971
Jul 17, 2026	48.85	48.90	48.58	48.76	48.76	-1.22%	6,204
Jul 16, 2026	48.99	49.38	48.99	49.36	49.36	0.74%	9,346
Jul 15, 2026	49.60	49.60	48.96	49.00	49.00	0.47%	1,088
Jul 14, 2026	48.52	48.95	48.27	48.77	48.77	0.08%	2,540
Jul 13, 2026	48.57	48.90	48.53	48.73	48.73	0.09%	2,252
Jul 10, 2026	48.68	48.69	48.67	48.69	48.69	-0.40%	642