DTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	1,666
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%	3,227
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%	4,928
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
May 14, 2026	46.13	46.81	46.13	46.61	46.61	0.38%	2,121
May 13, 2026	46.50	46.55	46.19	46.44	46.44	-0.46%	12,611
May 12, 2026	46.97	46.97	46.54	46.65	46.65	-1.06%	4,571
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	1.11%	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	0.65%	1,717