DTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	50.86	52.91	50.86	52.88	-	1.06%	1,767
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
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