DTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	48.71	49.14	48.71	48.93	48.93	0.51%	5,489
Jun 26, 2025	48.41	48.68	48.41	48.68	48.68	0.92%	1,392
Jun 25, 2025	48.30	48.32	48.24	48.24	48.24	-0.36%	3,251
Jun 24, 2025	48.30	48.41	48.22	48.41	48.41	2.00%	1,357
Jun 23, 2025	46.83	47.46	46.83	47.46	47.46	1.12%	4,323
Jun 20, 2025	47.23	47.49	46.90	46.94	46.94	-0.74%	6,309
Jun 18, 2025	47.67	47.67	47.29	47.29	47.29	-0.31%	83,018
Jun 17, 2025	47.67	47.79	47.44	47.44	47.44	-1.73%	2,996
Jun 16, 2025	48.10	48.39	48.10	48.27	48.27	1.72%	2,331
Jun 13, 2025	47.72	47.76	47.46	47.46	47.46	-1.65%	2,897
Jun 12, 2025	48.30	48.37	48.19	48.25	48.25	-0.17%	3,295
Jun 11, 2025	48.64	48.64	48.33	48.33	48.33	-0.27%	4,313
Jun 10, 2025	48.47	48.48	48.33	48.46	48.46	0.50%	3,395
Jun 9, 2025	48.47	48.47	48.22	48.23	48.23	0.04%	2,179
Jun 6, 2025	48.28	48.28	48.20	48.20	48.20	0.70%	578
Jun 5, 2025	48.03	48.24	47.87	47.87	47.87	-0.11%	3,663
Jun 4, 2025	47.94	47.94	47.72	47.92	47.92	0.72%	3,604
Jun 3, 2025	47.02	47.62	47.02	47.58	47.58	0.82%	7,714
Jun 2, 2025	46.90	47.19	46.90	47.19	47.19	0.06%	926
May 30, 2025	46.71	47.16	46.61	47.16	47.16	0.51%	5,611
May 29, 2025	46.90	47.09	46.85	46.93	46.93	-0.09%	5,080
May 28, 2025	47.26	47.37	46.97	46.97	46.97	-1.03%	6,063
May 27, 2025	46.94	47.51	46.94	47.46	47.46	2.25%	10,200
May 23, 2025	46.37	46.68	46.34	46.42	46.42	-0.34%	87,457
May 22, 2025	46.34	46.70	46.34	46.58	46.58	-0.21%	12,302
May 21, 2025	46.71	47.23	46.67	46.67	46.67	-1.13%	2,758
May 20, 2025	47.18	47.66	47.18	47.21	47.21	-0.80%	2,150
May 19, 2025	46.90	47.74	46.90	47.59	47.59	-0.55%	2,087
May 16, 2025	47.53	47.85	47.53	47.85	47.85	0.66%	2,169
May 15, 2025	47.19	47.54	47.19	47.54	47.54	0.16%	2,536
May 14, 2025	45.98	47.92	45.98	47.46	47.46	-0.46%	6,585
May 13, 2025	45.57	47.89	45.57	47.68	47.68	1.23%	4,553
May 12, 2025	46.00	47.10	46.00	47.10	47.10	2.80%	3,527
May 9, 2025	45.62	45.82	45.62	45.82	45.82	0.25%	2,769
May 8, 2025	45.80	45.92	45.50	45.71	45.71	1.76%	1,972
May 7, 2025	43.58	44.92	43.58	44.92	44.92	0.33%	787
May 6, 2025	44.42	44.87	44.42	44.77	44.77	0.06%	3,470
May 5, 2025	44.82	44.94	44.74	44.74	44.74	-0.14%	1,351
May 2, 2025	43.00	44.91	42.70	44.80	44.80	1.40%	4,472
May 1, 2025	44.25	44.47	44.17	44.18	44.18	0.19%	9,804
Apr 30, 2025	43.41	44.10	43.36	44.10	44.10	-0.17%	2,140
Apr 29, 2025	43.69	44.18	43.69	44.17	44.17	0.83%	1,015
Apr 28, 2025	43.88	43.88	43.45	43.81	43.81	0.41%	6,069
Apr 25, 2025	43.29	43.66	43.29	43.63	43.63	0.59%	1,385
Apr 24, 2025	42.97	43.38	42.97	43.38	43.38	2.47%	2,787
Apr 23, 2025	42.57	42.57	42.29	42.33	42.33	1.70%	1,960
Apr 22, 2025	41.21	41.71	41.19	41.62	41.62	2.52%	5,027
Apr 21, 2025	40.83	40.83	40.23	40.60	40.60	-1.86%	3,683
Apr 17, 2025	41.66	41.66	41.34	41.37	41.37	-0.17%	2,212
Apr 16, 2025	41.83	41.83	41.21	41.44	41.44	-1.26%	1,240