DTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	49.91	50.88	49.91	50.76	50.76	2.33%	4,544
Nov 6, 2026	49.72	49.75	49.60	49.60	49.60	-0.23%	1,691
Nov 5, 2026	51.29	51.29	49.60	49.71	49.71	-4.07%	6,423
Nov 4, 2026	51.85	51.96	51.77	51.82	51.82	1.77%	4,460
Nov 3, 2026	50.94	51.13	50.86	50.92	50.92	-0.32%	1,689
Nov 2, 2026	51.76	51.76	51.08	51.08	51.08	-0.21%	4,336
Oct 30, 2026	51.80	51.80	50.44	51.19	51.19	-2.22%	1,212
Oct 29, 2026	51.79	52.40	51.79	52.35	52.35	-0.18%	28,495
Oct 28, 2026	52.25	52.45	52.09	52.45	52.45	-0.04%	4,370
Oct 27, 2026	52.47	52.47	52.40	52.47	52.47	0.44%	419
Oct 26, 2026	52.45	52.45	52.14	52.24	52.24	0.03%	901
Oct 23, 2026	51.74	52.30	50.97	52.22	52.22	0.50%	2,460
Oct 22, 2026	51.63	51.96	51.62	51.96	51.96	0.23%	1,242
Oct 21, 2026	51.98	51.98	51.85	51.85	51.85	0.92%	1,822
Oct 20, 2026	50.65	51.37	50.65	51.37	51.37	1.19%	1,690
Oct 19, 2026	50.87	50.92	50.77	50.77	50.77	0.44%	2,291
Oct 16, 2026	50.90	50.90	50.55	50.55	50.55	-2.25%	1,183
Oct 15, 2026	50.57	51.72	50.57	51.72	51.71	1.74%	5,688
Oct 14, 2026	51.40	51.40	50.66	50.83	50.83	-2.11%	615
Oct 13, 2026	51.76	51.99	51.76	51.92	51.92	0.03%	3,141
Oct 12, 2026	52.16	52.16	51.91	51.91	51.91	-0.94%	474
Oct 9, 2026	51.71	52.40	51.43	52.40	52.40	3.09%	7,087
Oct 8, 2026	51.02	51.36	50.83	50.83	50.83	-1.34%	979
Oct 7, 2026	51.65	51.65	51.46	51.52	51.52	-0.02%	1,034
Oct 6, 2026	52.13	52.37	51.53	51.53	51.53	-0.61%	9,170
Oct 5, 2026	51.57	51.85	51.54	51.85	51.85	1.18%	91,032
Oct 2, 2026	51.44	51.46	51.17	51.25	51.25	0.57%	14,665
Oct 1, 2026	50.99	51.08	50.67	50.96	50.96	0.36%	2,146
Sep 30, 2026	51.21	51.21	50.77	50.78	50.78	0.11%	2,636
Sep 29, 2026	50.79	50.79	50.33	50.72	50.72	-0.09%	3,135
Sep 28, 2026	50.74	50.96	50.45	50.77	50.77	-1.06%	1,879
Sep 25, 2026	51.33	51.46	51.31	51.31	51.31	-0.39%	1,708
Sep 24, 2026	51.35	51.51	50.75	51.51	51.51	-0.07%	546
Sep 23, 2026	51.54	51.78	51.49	51.55	51.55	-0.58%	1,964
Sep 22, 2026	51.23	51.85	51.23	51.85	51.85	0.43%	1,919
Sep 21, 2026	51.73	51.73	51.63	51.63	51.63	1.10%	558
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