DTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	49.08	49.28	49.08	49.28	-	1.27%	372
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
Jul 9, 2026	48.19	48.90	47.83	48.89	48.88	1.28%	7,979
Jul 8, 2026	48.50	48.50	47.95	48.27	48.27	-1.83%	14,518
Jul 7, 2026	50.39	50.39	49.17	49.17	49.16	-0.98%	5,393
Jul 6, 2026	47.82	49.70	47.82	49.65	49.65	1.13%	1,981
Jul 2, 2026	49.37	49.37	48.91	49.09	49.09	0.45%	4,052
Jul 1, 2026	49.07	49.25	48.87	48.87	48.87	1.49%	3,002
Jun 30, 2026	47.88	48.15	47.68	48.15	48.15	0.90%	2,748
Jun 29, 2026	47.10	47.73	47.10	47.72	47.72	1.34%	2,840
Jun 26, 2026	46.10	47.09	46.10	47.09	47.09	2.17%	3,164
Jun 25, 2026	46.31	46.50	46.07	46.09	46.09	-0.60%	1,193
Jun 24, 2026	46.21	46.75	46.21	46.37	46.37	0.12%	3,892
Jun 23, 2026	46.26	46.59	46.25	46.32	46.32	-0.57%	6,304
Jun 22, 2026	47.22	47.22	46.49	46.58	46.58	-1.06%	1,002
Jun 18, 2026	46.56	47.08	46.34	47.08	47.08	0.84%	4,312
Jun 17, 2026	47.48	47.86	46.69	46.69	46.69	-1.95%	4,865
Jun 16, 2026	48.33	48.33	47.62	47.62	47.62	-0.49%	2,683
Jun 15, 2026	48.26	48.26	47.85	47.85	47.85	1.16%	2,577
Jun 12, 2026	47.16	47.30	47.08	47.30	47.30	0.08%	1,667
Jun 11, 2026	46.78	47.26	46.47	47.26	47.26	0.81%	6,994
Jun 10, 2026	47.22	47.72	46.88	46.88	46.88	-2.15%	4,661
Jun 9, 2026	48.64	48.64	47.47	47.91	47.91	-1.02%	73,539
Jun 8, 2026	48.82	48.82	48.40	48.41	48.40	-0.39%	3,320
Jun 5, 2026	49.25	49.25	48.60	48.60	48.60	-3.41%	2,055
Jun 4, 2026	50.46	50.56	50.31	50.31	50.31	0.51%	7,020
Jun 3, 2026	51.06	51.06	50.06	50.06	50.06	-2.82%	10,955
Jun 2, 2026	51.52	51.60	51.06	51.51	51.51	-1.22%	62,953
Jun 1, 2026	50.78	52.23	50.78	52.14	52.14	3.52%	3,231
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%	4,929
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