DTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	49.14	49.51	49.11	49.38	49.38	0.82%	2,285
Aug 14, 2025	48.82	48.97	48.82	48.97	48.97	-0.64%	1,529
Aug 13, 2025	49.29	49.29	49.29	49.29	49.29	1.26%	270
Aug 12, 2025	48.49	48.68	48.49	48.68	48.68	1.40%	1,478
Aug 11, 2025	48.39	48.50	48.00	48.00	48.00	-0.72%	4,473
Aug 8, 2025	48.46	48.46	48.35	48.35	48.35	0.69%	685
Aug 7, 2025	48.92	48.92	47.90	48.02	48.02	-1.17%	1,300
Aug 6, 2025	48.44	48.59	48.44	48.59	48.59	0.19%	1,571
Aug 5, 2025	48.94	48.94	48.50	48.50	48.50	-0.69%	3,244
Aug 4, 2025	48.79	48.84	48.79	48.84	48.84	1.44%	710
Aug 1, 2025	47.83	48.32	47.83	48.14	48.14	-1.24%	1,302
Jul 31, 2025	49.32	49.41	48.75	48.75	48.75	-1.50%	2,328
Jul 30, 2025	49.70	49.94	49.39	49.49	49.49	-1.10%	1,190
Jul 29, 2025	50.45	50.45	49.98	50.04	50.04	-0.22%	6,217
Jul 28, 2025	50.45	50.45	50.15	50.15	50.15	-0.43%	1,847
Jul 25, 2025	50.20	50.39	50.18	50.37	50.37	0.14%	841
Jul 24, 2025	50.25	50.31	50.20	50.30	50.30	-0.26%	1,708
Jul 23, 2025	50.17	50.48	50.03	50.43	50.43	0.94%	4,270
Jul 22, 2025	49.73	49.96	49.73	49.96	49.96	0.76%	2,656
Jul 21, 2025	49.60	49.81	49.58	49.58	49.58	0.17%	3,507
Jul 18, 2025	49.56	49.56	49.48	49.49	49.49	0.16%	656
Jul 17, 2025	49.00	49.42	49.00	49.42	49.42	1.22%	2,737
Jul 16, 2025	48.70	48.82	48.70	48.82	48.82	0.17%	3,444
Jul 15, 2025	49.26	49.26	48.74	48.74	48.74	-0.40%	1,280
Jul 14, 2025	48.70	48.95	48.70	48.94	48.94	0.55%	2,549
Jul 11, 2025	49.11	49.21	48.67	48.67	48.67	-1.61%	1,925
Jul 10, 2025	49.96	49.96	49.46	49.46	49.46	-0.80%	460
Jul 9, 2025	49.76	49.86	49.54	49.86	49.86	0.48%	738
Jul 8, 2025	49.67	49.67	49.62	49.62	49.62	0.22%	998
Jul 7, 2025	49.07	49.88	49.07	49.51	49.51	-1.06%	3,242
Jul 3, 2025	49.63	50.10	49.63	50.04	50.04	1.42%	8,093
Jul 2, 2025	49.18	49.34	49.18	49.34	49.34	0.42%	3,970
Jul 1, 2025	48.89	49.27	48.89	49.14	49.14	-0.39%	18,352
Jun 30, 2025	49.13	49.33	49.13	49.33	49.33	0.82%	2,063
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