DT Midstream

DTM
🏛️ usa →
114.75
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 106.61 107.38 106.61 107.38 3.3K
09:32 107.38 107.38 107.38 107.38 0.3K
09:33 107.38 107.38 106.76 106.76 0.0K
09:34 106.76 106.76 106.76 106.76 0.3K
09:35 106.76 106.76 106.76 106.76 0.0K
09:36 106.63 106.63 106.63 106.63 0.1K
09:37 106.63 106.63 106.63 106.63 0.0K
09:38 106.63 106.63 106.24 106.24 0.4K
09:39 106.24 106.24 106.24 106.24 0.2K
09:40 106.24 106.55 106.24 106.55 1.5K
09:41 106.55 106.55 106.55 106.55 0.0K
09:42 106.55 106.55 106.55 106.55 0.0K
09:43 106.55 106.55 106.55 106.55 0.1K
09:44 106.55 106.55 106.55 106.55 0.0K
09:45 106.55 106.56 106.55 106.56 0.2K
09:46 106.56 106.56 106.56 106.56 0.7K
09:47 106.56 106.56 106.43 106.43 0.4K
09:48 106.43 106.43 106.43 106.43 0.3K
09:49 106.43 106.43 106.43 106.43 0.1K
09:50 106.43 106.43 106.43 106.43 0.3K
09:51 106.43 106.43 106.43 106.43 0.1K
09:52 106.43 106.43 106.43 106.43 0.1K
09:53 106.43 106.58 106.43 106.58 0.2K
09:54 106.58 106.58 106.58 106.58 0.0K
09:55 106.58 106.58 106.17 106.17 0.1K
09:56 106.68 106.72 106.68 106.72 1.0K
09:57 106.68 106.68 106.67 106.67 0.4K
09:58 106.67 106.67 106.67 106.67 0.0K
09:59 106.67 106.67 106.67 106.67 0.2K
10:00 106.67 106.67 106.63 106.63 0.6K
10:01 106.64 106.64 106.48 106.48 0.8K
10:02 106.48 106.56 106.48 106.56 0.5K
10:03 106.56 106.56 106.55 106.55 0.7K
10:04 106.55 106.55 106.55 106.55 0.2K
10:05 106.55 106.55 106.55 106.55 0.0K
10:06 106.55 106.55 106.55 106.55 0.3K
10:07 106.55 106.64 106.55 106.64 3.0K
10:08 106.64 106.64 106.57 106.64 2.9K
10:09 106.64 106.65 106.64 106.65 0.2K
10:10 106.65 106.65 106.57 106.58 0.8K
10:11 106.58 106.78 106.58 106.78 1.5K
10:12 106.78 106.91 106.76 106.91 1.2K
10:13 106.79 106.79 106.79 106.79 0.8K
10:14 106.79 106.79 106.79 106.79 0.0K
10:15 106.79 106.93 106.79 106.93 0.5K
10:16 106.93 106.93 106.86 106.86 0.1K
10:17 106.86 106.90 106.86 106.90 0.2K
10:18 106.90 107.02 106.90 107.02 15.6K
10:19 107.02 107.02 106.96 106.96 0.3K
10:20 106.96 106.96 106.91 106.91 0.8K
10:21 106.91 107.00 106.91 107.00 0.3K
10:22 107.00 107.00 106.94 106.94 0.8K
10:23 106.94 106.94 106.94 106.94 0.3K
10:24 106.86 106.86 106.86 106.86 1.1K
10:25 106.79 106.81 106.79 106.81 0.5K
10:26 106.86 106.86 106.75 106.79 0.7K
10:27 106.79 106.79 106.59 106.59 0.4K
10:28 106.59 106.59 106.59 106.59 0.2K
10:29 106.59 106.59 106.51 106.51 0.7K
10:30 106.51 106.51 106.51 106.51 0.1K
10:31 106.61 106.70 106.61 106.70 1.5K
10:32 106.70 106.70 106.61 106.61 0.2K
10:33 106.61 106.61 106.61 106.61 0.0K
10:34 106.61 106.61 106.61 106.61 0.2K
10:35 106.61 106.61 106.49 106.49 1.6K
10:36 106.49 106.53 106.49 106.53 0.2K
10:37 106.53 106.53 106.53 106.53 0.5K
10:38 106.53 106.53 106.53 106.53 0.3K
10:39 106.53 106.53 106.53 106.53 0.1K
10:40 106.53 106.53 106.53 106.53 0.2K
10:41 106.53 106.53 106.53 106.53 0.0K
10:42 106.53 106.53 106.44 106.44 1.0K
10:43 106.29 106.29 106.15 106.15 0.5K
10:44 106.15 106.31 106.15 106.31 2.6K
10:45 106.31 106.31 106.31 106.31 0.4K
10:46 106.31 106.31 106.21 106.30 0.4K
10:47 106.30 106.47 106.30 106.47 4.4K
10:48 106.47 106.47 106.47 106.47 0.1K
10:49 106.47 106.47 106.47 106.47 0.2K
10:50 106.47 106.47 106.40 106.42 0.7K
10:51 106.42 106.42 106.31 106.31 0.8K
10:52 106.31 106.31 106.29 106.29 1.2K
10:53 106.29 106.29 106.27 106.27 0.5K
10:54 106.27 106.39 106.27 106.30 0.8K
10:55 106.30 106.30 106.30 106.30 0.7K
10:56 106.30 106.30 106.30 106.30 0.3K
10:57 106.30 106.30 106.29 106.29 0.6K
10:58 106.29 106.29 106.29 106.29 0.1K
10:59 106.29 106.30 106.29 106.30 0.1K
11:00 106.30 106.31 106.30 106.31 0.7K
11:01 106.36 106.36 106.36 106.36 0.2K
11:02 106.23 106.23 106.15 106.15 1.4K
11:03 106.15 106.15 106.15 106.15 0.8K
11:04 105.92 105.94 105.92 105.94 0.8K
11:05 105.94 106.07 105.94 106.07 0.8K
11:06 105.93 105.93 105.93 105.93 0.4K
11:07 105.93 106.04 105.93 106.04 0.2K
11:08 106.04 106.04 106.04 106.04 0.2K
11:09 106.04 106.04 105.97 105.97 0.3K
11:10 105.97 105.97 105.97 105.97 0.2K
11:11 105.97 105.97 105.97 105.97 0.2K
11:12 105.97 105.97 105.89 105.89 2.7K
11:13 105.89 105.89 105.83 105.83 0.2K
11:14 105.97 105.97 105.97 105.97 2.7K
11:15 105.96 105.96 105.88 105.88 0.9K
11:16 105.88 105.88 105.88 105.88 0.0K
11:17 105.88 105.88 105.88 105.88 0.0K
11:18 105.88 105.88 105.88 105.88 0.3K
11:19 105.88 105.95 105.88 105.95 1.2K
11:20 105.91 106.00 105.91 105.97 0.8K
11:21 106.00 106.00 105.97 105.97 2.3K
11:22 105.97 105.97 105.97 105.97 0.4K
11:23 105.97 105.97 105.83 105.83 0.3K
11:24 105.83 105.83 105.83 105.83 0.1K
11:25 105.83 105.83 105.81 105.81 0.4K
11:26 105.81 105.81 105.81 105.81 0.3K
11:27 105.87 105.90 105.79 105.90 11.5K
11:28 105.81 105.81 105.80 105.80 1.9K
11:29 105.80 105.80 105.80 105.80 0.6K
11:30 105.80 105.90 105.80 105.90 2.2K
11:31 105.90 106.00 105.90 106.00 0.4K
11:32 106.06 106.06 106.06 106.06 0.3K
11:33 106.06 106.06 106.06 106.06 0.1K
11:34 106.06 106.06 106.00 106.00 1.8K
11:35 106.00 106.02 106.00 106.02 1.1K
11:36 106.02 106.05 106.02 106.05 0.4K
11:37 106.04 106.04 106.00 106.00 2.2K
11:38 106.00 106.02 106.00 106.02 0.4K
11:39 106.02 106.02 106.02 106.02 0.1K
11:40 106.01 106.02 105.97 105.97 1.5K
11:41 105.97 105.97 105.97 105.97 0.1K
11:42 105.97 106.00 105.97 106.00 0.2K
11:43 105.95 105.95 105.95 105.95 0.4K
11:44 105.95 105.95 105.93 105.93 0.5K
11:45 105.93 105.99 105.93 105.99 3.7K
11:46 106.01 106.01 106.01 106.01 1.7K
11:47 106.01 106.01 106.01 106.01 0.0K
11:48 106.01 106.01 106.01 106.01 0.1K
11:49 106.01 106.03 106.01 106.03 2.2K
11:50 105.97 106.01 105.97 106.01 1.0K
11:51 106.01 106.05 106.01 106.05 1.7K
11:52 106.05 106.05 106.01 106.01 0.9K
11:53 106.01 106.01 105.99 105.99 0.3K
11:54 105.99 105.99 105.99 105.99 0.2K
11:55 105.99 105.99 105.99 105.99 0.1K
11:56 105.99 105.99 105.99 105.99 0.3K
11:57 105.99 105.99 105.96 105.96 0.2K
11:58 105.96 105.96 105.96 105.96 0.2K
11:59 105.95 105.97 105.95 105.97 0.4K
12:00 105.97 105.97 105.97 105.97 0.2K
12:01 105.97 105.97 105.97 105.97 0.3K
12:02 105.99 106.01 105.99 106.00 1.3K
12:03 106.00 106.00 106.00 106.00 0.5K
12:04 106.00 106.00 105.98 105.98 0.4K
12:05 105.98 105.99 105.98 105.99 0.3K
12:06 105.99 105.99 105.98 105.98 0.4K
12:07 105.98 105.98 105.98 105.98 0.2K
12:08 106.00 106.05 105.98 106.02 2.1K
12:09 106.02 106.10 106.02 106.10 0.4K
12:10 106.05 106.19 106.05 106.19 1.7K
12:11 106.19 106.19 106.17 106.17 0.5K
12:12 106.17 106.17 106.17 106.17 0.3K
12:13 106.17 106.17 106.17 106.17 0.4K
12:14 106.17 106.18 106.17 106.18 0.6K
12:15 106.18 106.18 106.18 106.18 0.2K
12:16 106.18 106.18 106.13 106.13 2.4K
12:17 106.12 106.14 106.12 106.14 2.2K
12:18 106.14 106.26 106.14 106.26 2.9K
12:19 106.26 106.26 106.26 106.26 0.3K
12:20 106.21 106.24 106.21 106.24 1.4K
12:21 106.20 106.20 106.18 106.18 0.4K
12:22 106.18 106.18 106.18 106.18 0.7K
12:23 106.24 106.24 106.24 106.24 0.2K
12:24 106.24 106.24 106.24 106.24 0.1K
12:25 106.24 106.24 106.13 106.15 1.0K
12:26 106.15 106.15 106.10 106.14 0.3K
12:27 106.14 106.14 106.09 106.13 0.9K
12:28 106.13 106.13 106.06 106.06 1.1K
12:29 106.06 106.06 106.02 106.02 0.7K
12:30 106.02 106.02 106.02 106.02 2.6K
12:31 106.02 106.02 106.02 106.02 0.4K
12:32 106.02 106.02 106.02 106.02 0.1K
12:33 106.02 106.02 105.90 105.94 0.6K
12:34 105.94 105.97 105.85 105.85 1.0K
12:35 105.85 105.90 105.85 105.90 0.4K
12:36 105.85 105.98 105.85 105.98 2.6K
12:37 105.91 105.97 105.91 105.97 1.6K
12:38 106.02 106.02 106.02 106.02 1.2K
12:39 106.02 106.04 106.02 106.04 2.2K
12:40 106.04 106.04 106.01 106.01 2.6K
12:41 106.01 106.01 105.94 105.94 0.3K
12:42 105.94 106.00 105.90 106.00 2.7K
12:43 106.00 106.00 106.00 106.00 0.3K
12:44 106.00 106.00 106.00 106.00 0.2K
12:45 105.95 105.99 105.95 105.99 1.6K
12:46 105.99 106.00 105.97 106.00 2.1K
12:47 106.00 106.18 106.00 106.18 3.4K
12:48 106.19 106.19 106.04 106.04 6.6K
12:49 106.04 106.10 106.04 106.10 1.0K
12:50 106.10 106.16 106.10 106.16 2.2K
12:51 106.13 106.13 105.99 106.03 3.7K
12:52 106.03 106.04 105.96 106.04 3.4K
12:53 106.04 106.09 106.04 106.09 3.0K
12:54 106.02 106.06 105.94 105.94 2.7K
12:55 105.94 105.98 105.94 105.96 1.5K
12:56 105.96 105.96 105.83 105.83 2.7K
12:57 105.83 106.13 105.80 106.13 10.0K
12:58 106.16 106.21 106.08 106.21 10.2K
12:59 106.11 106.24 106.11 106.24 12.2K
13:00 106.24 106.24 106.17 106.17 9.1K
13:01 106.19 106.20 106.12 106.12 258.6K
13:02 106.12 106.12 106.12 106.12 5.5K
13:03 106.12 106.12 106.12 106.12 0.0K
13:04 106.12 106.12 106.12 106.12 0.0K
13:05 106.12 106.12 106.12 106.12 0.0K
13:06 106.12 106.12 106.12 106.12 0.0K
13:07 106.12 106.12 106.12 106.12 0.0K
13:08 106.12 106.12 106.12 106.12 0.0K
13:09 106.12 106.12 106.12 106.12 0.0K
13:10 106.12 106.12 106.12 106.12 0.0K
13:11 106.12 106.12 106.12 106.12 0.0K
13:12 106.12 106.12 106.12 106.12 0.0K
13:13 106.12 106.12 106.12 106.12 0.0K
13:14 106.12 106.12 106.12 106.12 0.0K
13:15 106.12 106.12 106.12 106.12 0.0K
13:16 106.12 106.12 106.12 106.12 0.0K
13:17 106.12 106.12 106.12 106.12 0.0K
13:18 106.12 106.12 106.12 106.12 0.0K
13:19 106.12 106.12 106.12 106.12 0.0K
13:20 106.12 106.12 106.12 106.12 0.0K
13:21 106.12 106.12 106.12 106.12 0.0K
13:22 106.12 106.12 106.12 106.12 0.0K
13:23 106.12 106.12 106.12 106.12 0.0K
13:24 106.12 106.12 106.12 106.12 0.0K
13:25 106.12 106.12 106.12 106.12 0.0K
13:26 106.12 106.12 106.12 106.12 0.0K
13:27 106.12 106.12 106.12 106.12 0.0K
13:28 106.12 106.12 106.12 106.12 0.0K
13:29 106.12 106.12 106.12 106.12 0.0K
13:30 106.12 106.12 106.12 106.12 0.0K
13:31 106.12 106.12 106.12 106.12 0.0K
13:32 106.12 106.12 106.12 106.12 0.0K
13:33 106.12 106.12 106.12 106.12 0.0K
13:34 106.12 106.12 106.12 106.12 0.0K
13:35 106.12 106.12 106.12 106.12 0.0K
13:36 106.12 106.12 106.12 106.12 0.0K
13:37 106.12 106.12 106.12 106.12 0.0K
13:38 106.12 106.12 106.12 106.12 0.0K
13:39 106.12 106.12 106.12 106.12 0.0K
13:40 106.12 106.12 106.12 106.12 0.0K
13:41 106.12 106.12 106.12 106.12 0.0K
13:42 106.12 106.12 106.12 106.12 0.0K
13:43 106.12 106.12 106.12 106.12 0.0K
13:44 106.12 106.12 106.12 106.12 0.0K
13:45 106.12 106.12 106.12 106.12 0.0K
13:46 106.12 106.12 106.12 106.12 0.0K
13:47 106.12 106.12 106.12 106.12 0.0K
13:48 106.12 106.12 106.12 106.12 0.0K
13:49 106.12 106.12 106.12 106.12 0.0K
13:50 106.12 106.12 106.12 106.12 0.0K
13:51 106.12 106.12 106.12 106.12 0.0K
13:52 106.12 106.12 106.12 106.12 0.0K
13:53 106.12 106.12 106.12 106.12 0.0K
13:54 106.12 106.12 106.12 106.12 0.0K
13:55 106.12 106.12 106.12 106.12 0.0K
13:56 106.12 106.12 106.12 106.12 0.0K
13:57 106.12 106.12 106.12 106.12 0.0K
13:58 106.12 106.12 106.12 106.12 0.0K
13:59 106.12 106.12 106.12 106.12 0.0K
14:00 106.12 106.12 106.12 106.12 0.0K
14:01 106.12 106.12 106.12 106.12 0.0K
14:02 106.12 106.12 106.12 106.12 0.0K
14:03 106.12 106.12 106.12 106.12 0.0K
14:04 106.12 106.12 106.12 106.12 0.0K
14:05 106.12 106.12 106.12 106.12 0.0K
14:06 106.12 106.12 106.12 106.12 0.0K
14:07 106.12 106.12 106.12 106.12 0.0K
14:08 106.12 106.12 106.12 106.12 0.0K
14:09 106.12 106.12 106.12 106.12 0.0K
14:10 106.12 106.12 106.12 106.12 0.0K
14:11 106.12 106.12 106.12 106.12 0.0K
14:12 106.12 106.12 106.12 106.12 0.0K
14:13 106.12 106.12 106.12 106.12 0.0K
14:14 106.12 106.12 106.12 106.12 0.0K
14:15 106.12 106.12 106.12 106.12 0.0K
14:16 106.12 106.12 106.12 106.12 0.0K
14:17 106.12 106.12 106.12 106.12 0.0K
14:18 106.12 106.12 106.12 106.12 0.0K
14:19 106.12 106.12 106.12 106.12 0.0K
14:20 106.12 106.12 106.12 106.12 0.0K
14:21 106.12 106.12 106.12 106.12 0.0K
14:22 106.12 106.12 106.12 106.12 0.0K
14:23 106.12 106.12 106.12 106.12 0.0K
14:24 106.12 106.12 106.12 106.12 0.0K
14:25 106.12 106.12 106.12 106.12 0.0K
14:26 106.12 106.12 106.12 106.12 0.0K
14:27 106.12 106.12 106.12 106.12 0.0K
14:28 106.12 106.12 106.12 106.12 0.0K
14:29 106.12 106.12 106.12 106.12 0.0K
14:30 106.12 106.12 106.12 106.12 0.0K
14:31 106.12 106.12 106.12 106.12 0.0K
14:32 106.12 106.12 106.12 106.12 0.0K
14:33 106.12 106.12 106.12 106.12 0.0K
14:34 106.12 106.12 106.12 106.12 0.0K
14:35 106.12 106.12 106.12 106.12 0.0K
14:36 106.12 106.12 106.12 106.12 0.0K
14:37 106.12 106.12 106.12 106.12 0.0K
14:38 106.12 106.12 106.12 106.12 0.0K
14:39 106.12 106.12 106.12 106.12 0.0K
14:40 106.12 106.12 106.12 106.12 0.0K
14:41 106.12 106.12 106.12 106.12 0.0K
14:42 106.12 106.12 106.12 106.12 0.0K
14:43 106.12 106.12 106.12 106.12 0.0K
14:44 106.12 106.12 106.12 106.12 0.0K
14:45 106.12 106.12 106.12 106.12 0.0K
14:46 106.12 106.12 106.12 106.12 0.0K
14:47 106.12 106.12 106.12 106.12 0.0K
14:48 106.12 106.12 106.12 106.12 0.0K
14:49 106.12 106.12 106.12 106.12 0.0K
14:50 106.12 106.12 106.12 106.12 0.0K
14:51 106.12 106.12 106.12 106.12 0.0K
14:52 106.12 106.12 106.12 106.12 0.0K
14:53 106.12 106.12 106.12 106.12 0.0K
14:54 106.12 106.12 106.12 106.12 0.0K
14:55 106.12 106.12 106.12 106.12 0.0K
14:56 106.12 106.12 106.12 106.12 0.0K
14:57 106.12 106.12 106.12 106.12 0.0K
14:58 106.12 106.12 106.12 106.12 0.0K
14:59 106.12 106.12 106.12 106.12 0.0K
15:00 106.12 106.12 106.12 106.12 0.0K
15:01 106.12 106.12 106.12 106.12 0.0K
15:02 106.12 106.12 106.12 106.12 0.0K
15:03 106.12 106.12 106.12 106.12 0.0K
15:04 106.12 106.12 106.12 106.12 0.0K
15:05 106.12 106.12 106.12 106.12 0.0K
15:06 106.12 106.12 106.12 106.12 0.0K
15:07 106.12 106.12 106.12 106.12 0.0K
15:08 106.12 106.12 106.12 106.12 0.0K
15:09 106.12 106.12 106.12 106.12 0.0K
15:10 106.12 106.12 106.12 106.12 0.0K
15:11 106.12 106.12 106.12 106.12 0.0K
15:12 106.12 106.12 106.12 106.12 0.0K
15:13 106.12 106.12 106.12 106.12 0.0K
15:14 106.12 106.12 106.12 106.12 0.0K
15:15 106.12 106.12 106.12 106.12 0.0K
15:16 106.12 106.12 106.12 106.12 0.0K
15:17 106.12 106.12 106.12 106.12 0.0K
15:18 106.12 106.12 106.12 106.12 0.0K
15:19 106.12 106.12 106.12 106.12 0.0K
15:20 106.12 106.12 106.12 106.12 0.0K
15:21 106.12 106.12 106.12 106.12 0.0K
15:22 106.12 106.12 106.12 106.12 0.0K
15:23 106.12 106.12 106.12 106.12 0.0K
15:24 106.12 106.12 106.12 106.12 0.0K
15:25 106.12 106.12 106.12 106.12 0.0K
15:26 106.12 106.12 106.12 106.12 0.0K
15:27 106.12 106.12 106.12 106.12 0.0K
15:28 106.12 106.12 106.12 106.12 0.0K
15:29 106.12 106.12 106.12 106.12 0.0K
15:30 106.12 106.12 106.12 106.12 0.0K
15:31 106.12 106.12 106.12 106.12 0.0K
15:32 106.12 106.12 106.12 106.12 0.0K
15:33 106.12 106.12 106.12 106.12 0.0K
15:34 106.12 106.12 106.12 106.12 0.0K
15:35 106.12 106.12 106.12 106.12 0.0K
15:36 106.12 106.12 106.12 106.12 0.0K
15:37 106.12 106.12 106.12 106.12 0.0K
15:38 106.12 106.12 106.12 106.12 0.0K
15:39 106.12 106.12 106.12 106.12 0.0K
15:40 106.12 106.12 106.12 106.12 0.0K
15:41 106.12 106.12 106.12 106.12 0.0K
15:42 106.12 106.12 106.12 106.12 0.0K
15:43 106.12 106.12 106.12 106.12 0.0K
15:44 106.12 106.12 106.12 106.12 0.0K
15:45 106.12 106.12 106.12 106.12 0.0K
15:46 106.12 106.12 106.12 106.12 0.0K
15:47 106.12 106.12 106.12 106.12 0.0K
15:48 106.12 106.12 106.12 106.12 0.0K
15:49 106.12 106.12 106.12 106.12 0.0K
15:50 106.12 106.12 106.12 106.12 0.0K
15:51 106.12 106.12 106.12 106.12 0.0K
15:52 106.12 106.12 106.12 106.12 0.0K
15:53 106.12 106.12 106.12 106.12 0.0K
15:54 106.12 106.12 106.12 106.12 0.0K
15:55 106.12 106.12 106.12 106.12 0.0K
15:56 106.12 106.12 106.12 106.12 0.0K
15:57 106.12 106.12 106.12 106.12 0.0K
15:58 106.12 106.12 106.12 106.12 0.0K
15:59 106.12 106.12 106.12 106.12 0.0K
16:00 106.12 106.12 106.12 106.12 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available