DTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	1.12%	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	0.64%	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%	11,296
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	-0.43%	9,997
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%	22,898
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	0.28%	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%	5,366
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
Mar 18, 2026	44.91	44.93	44.61	44.61	44.61	-1.03%	5,636
Mar 17, 2026	45.03	45.19	45.03	45.07	45.07	0.43%	1,470
Mar 16, 2026	44.69	45.08	44.47	44.88	44.88	1.29%	29,464
Mar 13, 2026	44.76	44.76	44.26	44.31	44.31	-0.68%	3,908
Mar 12, 2026	45.01	45.18	44.61	44.61	44.61	-1.64%	5,253
Mar 11, 2026	45.09	45.36	44.95	45.36	45.36	0.17%	3,361
Mar 10, 2026	45.47	45.70	45.28	45.28	45.28	-1.31%	1,029
Mar 9, 2026	44.60	45.88	44.60	45.88	45.88	0.27%	5,063
Mar 6, 2026	45.38	45.88	45.25	45.75	45.75	-0.61%	3,149
Mar 5, 2026	46.16	46.16	45.64	46.04	46.03	-0.10%	5,568
Mar 4, 2026	45.75	46.12	45.73	46.08	46.08	0.84%	2,556
Mar 3, 2026	44.66	45.87	44.66	45.70	45.70	-0.57%	4,143
Mar 2, 2026	45.90	46.08	45.73	45.96	45.96	-0.29%	11,056