DTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	50.79	50.79	50.79	51.72	51.72	1.74%	5,689
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
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