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
09:31 102.85 103.79 102.24 102.24 2.8K
09:32 102.56 102.56 102.53 102.53 0.2K
09:33 102.52 102.52 102.52 102.52 1.7K
09:34 102.52 102.52 102.52 102.52 0.1K
09:35 102.52 102.52 102.52 102.52 0.0K
09:36 102.52 102.52 102.52 102.52 0.2K
09:37 102.52 102.52 102.52 102.52 0.0K
09:38 102.52 102.52 102.34 102.34 0.2K
09:39 102.40 102.40 102.40 102.40 0.3K
09:40 102.40 102.40 102.40 102.40 0.0K
09:41 102.40 102.40 102.40 102.40 0.1K
09:42 102.40 103.09 102.40 102.80 4.1K
09:43 102.80 102.80 102.80 102.80 0.0K
09:44 102.80 102.84 102.80 102.84 0.3K
09:45 102.84 102.84 102.59 102.59 0.6K
09:46 102.59 102.83 102.59 102.73 1.0K
09:47 102.73 102.73 102.73 102.73 0.1K
09:48 102.73 102.73 102.73 102.73 0.0K
09:49 102.73 102.73 102.73 102.73 0.4K
09:50 102.73 102.73 102.73 102.73 0.0K
09:51 102.73 102.74 102.73 102.74 1.8K
09:52 102.74 102.74 102.74 102.74 0.1K
09:53 102.74 102.74 102.74 102.74 0.1K
09:54 102.74 102.97 102.74 102.74 0.9K
09:55 102.74 102.74 102.49 102.49 2.2K
09:56 102.49 102.74 102.49 102.74 0.6K
09:57 102.74 102.74 102.74 102.74 0.4K
09:58 102.74 102.74 102.54 102.54 0.5K
09:59 102.41 102.41 102.41 102.41 7.8K
10:00 102.41 102.72 102.41 102.72 5.4K
10:01 102.72 102.72 102.60 102.60 2.6K
10:02 102.60 102.60 102.60 102.60 0.3K
10:03 102.60 102.61 102.60 102.61 0.4K
10:04 102.61 102.71 102.61 102.63 4.7K
10:05 102.63 102.66 102.63 102.66 1.1K
10:06 102.66 102.66 102.66 102.66 0.0K
10:07 102.66 102.66 102.57 102.57 0.2K
10:08 102.57 102.57 102.57 102.57 0.5K
10:09 102.47 102.47 102.47 102.47 0.2K
10:10 102.47 102.47 102.47 102.47 0.1K
10:11 102.47 102.57 102.47 102.57 0.3K
10:12 102.47 102.66 102.47 102.57 1.5K
10:13 102.56 102.56 102.47 102.47 5.6K
10:14 102.44 102.44 102.24 102.33 15.8K
10:15 102.31 102.38 102.31 102.38 3.4K
10:16 102.32 102.33 102.30 102.30 2.6K
10:17 102.30 102.30 102.28 102.30 0.4K
10:18 102.33 102.33 102.28 102.31 2.9K
10:19 102.31 102.31 102.26 102.26 9.1K
10:20 102.24 102.24 102.23 102.23 1.1K
10:21 102.23 102.36 102.23 102.36 1.3K
10:22 102.34 102.37 102.31 102.31 4.6K
10:23 102.31 102.39 102.31 102.39 0.2K
10:24 102.39 102.39 102.05 102.05 1.1K
10:25 102.05 102.05 102.03 102.03 0.5K
10:26 102.25 102.25 102.25 102.25 2.2K
10:27 102.25 102.25 102.25 102.25 0.2K
10:28 102.25 102.25 102.19 102.25 0.5K
10:29 102.25 102.26 102.19 102.26 0.7K
10:30 102.26 102.26 102.18 102.18 0.6K
10:31 102.18 102.18 101.91 101.91 3.5K
10:32 101.91 101.92 101.91 101.92 0.2K
10:33 101.93 101.93 101.93 101.93 0.1K
10:34 101.93 101.99 101.93 101.99 0.2K
10:35 101.99 102.01 101.99 102.01 0.6K
10:36 101.96 102.01 101.96 102.01 0.3K
10:37 101.96 101.96 101.96 101.96 0.1K
10:38 101.96 102.02 101.96 102.02 0.7K
10:39 102.02 102.14 102.02 102.14 5.3K
10:40 102.07 102.07 102.07 102.07 1.1K
10:41 102.07 102.07 102.07 102.07 0.3K
10:42 102.07 102.07 102.07 102.07 0.1K
10:43 102.07 102.07 102.07 102.07 0.6K
10:44 101.95 101.95 101.95 101.95 0.8K
10:45 102.10 102.10 102.10 102.10 1.2K
10:46 102.10 102.10 101.96 101.99 1.3K
10:47 101.99 101.99 101.99 101.99 0.1K
10:48 101.99 101.99 101.99 101.99 0.5K
10:49 101.88 101.88 101.87 101.87 2.9K
10:50 101.86 101.86 101.84 101.84 0.3K
10:51 101.90 101.90 101.90 101.90 1.2K
10:52 101.90 101.90 101.83 101.83 0.7K
10:53 101.83 101.85 101.83 101.85 1.0K
10:54 101.91 101.94 101.91 101.94 0.8K
10:55 101.94 101.94 101.88 101.88 0.2K
10:56 101.88 101.88 101.88 101.88 0.2K
10:57 101.88 101.88 101.88 101.88 0.2K
10:58 101.88 101.94 101.87 101.87 0.4K
10:59 101.87 101.87 101.87 101.87 0.5K
11:00 101.96 102.01 101.96 101.96 2.3K
11:01 102.08 102.08 101.95 101.96 8.6K
11:02 101.96 101.96 101.96 101.96 4.6K
11:03 101.96 101.96 101.96 101.96 0.3K
11:04 101.96 101.96 101.96 101.96 1.1K
11:05 102.03 102.03 101.89 101.89 14.8K
11:06 101.89 101.89 101.79 101.80 1.5K
11:07 101.80 101.80 101.80 101.80 0.4K
11:08 101.80 101.80 101.80 101.80 0.0K
11:09 101.80 101.80 101.71 101.71 0.8K
11:10 101.71 101.71 101.64 101.64 0.2K
11:11 101.64 101.64 101.64 101.64 0.1K
11:12 101.64 101.64 101.64 101.64 1.5K
11:13 101.64 101.73 101.63 101.66 2.5K
11:14 101.66 101.66 101.66 101.66 0.2K
11:15 101.66 101.79 101.62 101.62 0.4K
11:16 101.62 101.80 101.62 101.80 1.3K
11:17 101.80 101.80 101.79 101.79 0.1K
11:18 101.72 101.72 101.62 101.62 2.9K
11:19 101.62 101.62 101.62 101.62 0.4K
11:20 101.62 101.70 101.62 101.63 0.7K
11:21 101.63 101.72 101.61 101.72 1.6K
11:22 101.72 101.72 101.72 101.72 0.1K
11:23 101.65 101.65 101.65 101.65 0.1K
11:24 101.60 101.60 101.60 101.60 5.9K
11:25 101.60 101.67 101.60 101.60 1.2K
11:26 101.60 101.60 101.60 101.60 0.7K
11:27 101.60 101.69 101.60 101.69 0.9K
11:28 101.60 101.60 101.59 101.59 0.3K
11:29 101.59 101.59 101.54 101.58 0.6K
11:30 101.58 101.58 101.58 101.58 0.4K
11:31 101.58 101.65 101.57 101.57 1.8K
11:32 101.57 101.57 101.57 101.57 0.6K
11:33 101.57 101.63 101.51 101.51 3.0K
11:34 101.51 101.58 101.51 101.58 0.3K
11:35 101.58 101.67 101.58 101.67 2.2K
11:36 101.67 101.67 101.67 101.67 0.3K
11:37 101.67 101.67 101.59 101.59 0.3K
11:38 101.59 101.59 101.59 101.59 0.3K
11:39 101.59 101.60 101.57 101.60 0.3K
11:40 101.66 101.66 101.59 101.59 0.5K
11:41 101.61 101.75 101.61 101.75 4.1K
11:42 101.74 101.74 101.62 101.62 0.4K
11:43 101.62 101.62 101.62 101.62 0.1K
11:44 101.62 101.73 101.62 101.67 1.4K
11:45 101.67 101.67 101.67 101.67 0.1K
11:46 101.67 101.67 101.67 101.67 0.0K
11:47 101.67 101.67 101.61 101.64 0.9K
11:48 101.64 101.64 101.64 101.64 0.1K
11:49 101.64 101.81 101.64 101.81 4.6K
11:50 101.81 101.82 101.76 101.82 2.4K
11:51 101.82 101.87 101.82 101.87 0.9K
11:52 101.87 101.87 101.87 101.87 0.1K
11:53 101.87 101.93 101.87 101.93 0.4K
11:54 101.93 101.93 101.93 101.93 0.8K
11:55 101.93 101.94 101.93 101.94 0.4K
11:56 101.94 101.94 101.86 101.86 1.6K
11:57 101.86 101.86 101.85 101.85 0.3K
11:58 101.85 101.85 101.85 101.85 0.1K
11:59 101.85 101.85 101.79 101.79 1.0K
12:00 101.76 101.78 101.66 101.66 5.3K
12:01 101.66 101.69 101.63 101.63 6.0K
12:02 101.63 101.63 101.63 101.63 3.6K
12:03 101.59 101.59 101.58 101.58 2.8K
12:04 101.58 101.58 101.58 101.58 1.1K
12:05 101.57 101.57 101.55 101.55 0.5K
12:06 101.55 101.57 101.55 101.57 1.0K
12:07 101.57 101.57 101.55 101.55 1.9K
12:08 101.55 101.56 101.50 101.50 0.8K
12:09 101.50 101.55 101.43 101.43 1.7K
12:10 101.22 101.30 101.22 101.30 1.5K
12:11 101.22 101.39 101.22 101.39 4.5K
12:12 101.39 101.40 101.37 101.40 1.3K
12:13 101.40 101.40 101.40 101.40 0.3K
12:14 101.40 101.40 101.40 101.40 0.0K
12:15 101.38 101.38 101.38 101.38 1.5K
12:16 101.38 101.40 101.38 101.40 1.4K
12:17 101.40 101.58 101.40 101.58 2.3K
12:18 101.57 101.57 101.57 101.57 0.3K
12:19 101.57 101.59 101.57 101.59 0.5K
12:20 101.59 101.59 101.59 101.59 0.4K
12:21 101.59 101.59 101.49 101.49 0.7K
12:22 101.49 101.49 101.49 101.49 0.2K
12:23 101.49 101.51 101.48 101.48 0.8K
12:24 101.48 101.48 101.48 101.48 0.7K
12:25 101.48 101.48 101.48 101.48 0.2K
12:26 101.48 101.48 101.48 101.48 0.3K
12:27 101.51 101.51 101.49 101.49 0.3K
12:28 101.49 101.49 101.49 101.49 1.8K
12:29 101.49 101.49 101.48 101.49 0.4K
12:30 101.49 101.56 101.48 101.56 2.2K
12:31 101.56 101.56 101.51 101.51 0.2K
12:32 101.51 101.51 101.46 101.46 2.6K
12:33 101.48 101.48 101.46 101.46 1.4K
12:34 101.46 101.46 101.40 101.40 3.0K
12:35 101.40 101.40 101.40 101.40 0.4K
12:36 101.40 101.40 101.39 101.39 0.7K
12:37 101.39 101.39 101.38 101.38 1.8K
12:38 101.38 101.38 101.38 101.38 0.9K
12:39 101.38 101.38 101.33 101.38 0.7K
12:40 101.38 101.40 101.38 101.40 1.6K
12:41 101.41 101.41 101.41 101.41 0.2K
12:42 101.41 101.41 101.41 101.41 0.6K
12:43 101.41 101.41 101.37 101.37 5.3K
12:44 101.37 101.37 101.37 101.37 0.6K
12:45 101.37 101.37 101.30 101.37 1.3K
12:46 101.37 101.37 101.37 101.37 0.2K
12:47 101.37 101.37 101.37 101.37 0.5K
12:48 101.37 101.50 101.37 101.50 3.3K
12:49 101.53 101.53 101.53 101.53 0.2K
12:50 101.53 101.65 101.53 101.65 1.0K
12:51 101.65 101.65 101.65 101.65 0.2K
12:52 101.65 101.65 101.65 101.65 0.1K
12:53 101.71 101.71 101.65 101.71 0.4K
12:54 101.71 101.73 101.71 101.73 0.4K
12:55 101.73 101.84 101.73 101.84 1.6K
12:56 101.84 101.84 101.76 101.76 0.5K
12:57 101.76 101.88 101.76 101.88 0.5K
12:58 101.88 101.88 101.88 101.88 0.0K
12:59 101.88 101.88 101.87 101.87 0.4K
13:00 101.86 101.86 101.80 101.80 1.9K
13:01 101.80 101.80 101.80 101.80 0.0K
13:02 101.80 101.80 101.80 101.80 0.0K
13:03 101.80 101.80 101.58 101.58 0.1K
13:04 101.58 101.58 101.58 101.58 0.2K
13:05 101.58 101.69 101.58 101.58 0.4K
13:06 101.58 101.58 101.58 101.58 0.4K
13:07 101.61 101.61 101.55 101.55 0.6K
13:08 101.55 101.60 101.55 101.60 2.4K
13:09 101.60 101.60 101.60 101.60 0.3K
13:10 101.60 101.60 101.55 101.55 0.2K
13:11 101.55 101.55 101.51 101.51 0.3K
13:12 101.51 101.51 101.51 101.51 0.1K
13:13 101.51 101.66 101.51 101.66 0.4K
13:14 101.66 101.66 101.51 101.51 0.3K
13:15 101.51 101.51 101.51 101.51 0.1K
13:16 101.51 101.58 101.51 101.51 0.5K
13:17 101.51 101.51 101.51 101.51 0.1K
13:18 101.51 101.65 101.51 101.65 1.1K
13:19 101.65 101.65 101.65 101.65 0.5K
13:20 101.68 101.68 101.63 101.63 1.7K
13:21 101.63 101.69 101.63 101.69 0.1K
13:22 101.69 101.69 101.69 101.69 0.1K
13:23 101.69 101.69 101.62 101.62 2.2K
13:24 101.62 101.62 101.62 101.62 0.2K
13:25 101.62 101.62 101.57 101.57 1.0K
13:26 101.61 101.62 101.57 101.57 0.8K
13:27 101.57 101.57 101.57 101.57 0.1K
13:28 101.61 101.61 101.57 101.57 0.4K
13:29 101.57 101.68 101.57 101.66 2.2K
13:30 101.66 101.66 101.55 101.55 2.5K
13:31 101.55 101.55 101.55 101.55 0.6K
13:32 101.55 101.55 101.48 101.48 0.8K
13:33 101.48 101.48 101.38 101.38 18.1K
13:34 101.38 101.38 101.38 101.38 3.1K
13:35 101.38 101.38 101.38 101.38 5.3K
13:36 101.38 101.38 101.30 101.30 1.8K
13:37 101.26 101.27 101.26 101.27 1.1K
13:38 101.27 101.37 101.23 101.23 0.9K
13:39 101.30 101.30 101.30 101.30 1.1K
13:40 101.30 101.33 101.30 101.33 1.1K
13:41 101.33 101.33 101.30 101.30 6.6K
13:42 101.27 101.27 101.27 101.27 0.6K
13:43 101.27 101.27 101.27 101.27 0.5K
13:44 101.27 101.27 101.09 101.09 0.7K
13:45 101.09 101.09 101.09 101.09 0.3K
13:46 101.21 101.21 101.13 101.13 1.3K
13:47 101.13 101.13 101.13 101.13 0.1K
13:48 101.13 101.13 101.13 101.13 0.3K
13:49 101.13 101.28 101.13 101.22 2.2K
13:50 101.27 101.27 101.20 101.20 2.4K
13:51 101.20 101.29 101.20 101.29 1.7K
13:52 101.29 101.34 101.29 101.29 2.1K
13:53 101.29 101.29 101.29 101.29 0.3K
13:54 101.29 101.29 101.24 101.27 1.3K
13:55 101.23 101.23 101.20 101.20 0.9K
13:56 101.27 101.27 101.20 101.21 1.8K
13:57 101.21 101.24 101.21 101.24 2.3K
13:58 101.24 101.24 101.18 101.18 1.1K
13:59 101.18 101.18 101.18 101.18 0.7K
14:00 101.17 101.17 101.10 101.12 4.9K
14:01 101.09 101.13 101.06 101.06 4.0K
14:02 101.06 101.26 101.06 101.26 1.9K
14:03 101.18 101.18 101.18 101.18 0.3K
14:04 101.18 101.20 101.18 101.20 3.5K
14:05 101.24 101.24 101.24 101.24 0.5K
14:06 101.24 101.24 101.24 101.24 0.2K
14:07 101.24 101.24 101.22 101.22 1.7K
14:08 101.22 101.42 101.22 101.42 9.2K
14:09 101.42 101.42 101.31 101.31 0.9K
14:10 101.31 101.31 101.31 101.31 1.2K
14:11 101.31 101.41 101.28 101.41 1.6K
14:12 101.41 101.41 101.28 101.28 0.4K
14:13 101.27 101.27 101.27 101.27 0.7K
14:14 101.27 101.28 101.22 101.22 1.8K
14:15 101.22 101.22 101.22 101.22 0.2K
14:16 101.22 101.23 101.22 101.23 0.4K
14:17 101.23 101.23 101.23 101.23 0.2K
14:18 101.23 101.23 101.23 101.23 0.4K
14:19 101.23 101.23 101.23 101.23 0.3K
14:20 101.23 101.23 101.04 101.04 7.3K
14:21 101.02 101.04 101.02 101.04 3.2K
14:22 101.13 101.20 101.13 101.15 10.6K
14:23 101.15 101.15 101.15 101.15 0.2K
14:24 101.15 101.15 101.15 101.15 0.0K
14:25 101.20 101.29 101.20 101.29 1.5K
14:26 101.29 101.29 101.29 101.29 0.3K
14:27 101.25 101.25 101.25 101.25 0.3K
14:28 101.25 101.25 101.14 101.14 0.3K
14:29 101.14 101.14 101.14 101.14 0.2K
14:30 101.25 101.26 101.25 101.26 5.4K
14:31 101.26 101.26 101.26 101.26 0.5K
14:32 101.26 101.26 101.26 101.26 0.6K
14:33 101.27 101.29 101.27 101.29 3.3K
14:34 101.29 101.29 101.29 101.29 0.5K
14:35 101.23 101.23 101.23 101.23 1.1K
14:36 101.23 101.40 101.23 101.38 4.7K
14:37 101.38 101.38 101.36 101.36 1.2K
14:38 101.36 101.36 101.27 101.28 1.5K
14:39 101.25 101.30 101.25 101.30 3.7K
14:40 101.30 101.30 101.30 101.30 0.6K
14:41 101.30 101.30 101.19 101.19 0.2K
14:42 101.19 101.19 101.19 101.19 0.3K
14:43 101.19 101.23 101.19 101.23 1.0K
14:44 101.23 101.23 101.23 101.23 0.3K
14:45 101.23 101.23 101.18 101.18 1.9K
14:46 101.18 101.24 101.18 101.21 0.8K
14:47 101.21 101.21 101.15 101.15 0.8K
14:48 101.15 101.15 101.15 101.15 0.5K
14:49 101.15 101.29 101.15 101.22 4.9K
14:50 101.27 101.27 101.27 101.27 0.7K
14:51 101.27 101.27 101.19 101.19 0.6K
14:52 101.22 101.22 101.22 101.22 0.2K
14:53 101.22 101.25 101.22 101.25 0.5K
14:54 101.22 101.23 101.17 101.23 0.9K
14:55 101.23 101.23 101.23 101.23 0.2K
14:56 101.23 101.23 101.23 101.23 0.7K
14:57 101.23 101.23 101.23 101.23 1.3K
14:58 101.23 101.23 101.17 101.17 2.8K
14:59 101.22 101.29 101.22 101.26 3.9K
15:00 101.26 101.45 101.24 101.37 12.3K
15:01 101.38 101.38 101.32 101.32 0.9K
15:02 101.32 101.36 101.32 101.36 2.2K
15:03 101.36 101.38 101.32 101.38 2.9K
15:04 101.38 101.38 101.37 101.37 0.5K
15:05 101.35 101.35 101.34 101.35 1.5K
15:06 101.35 101.35 101.35 101.35 1.5K
15:07 101.35 101.36 101.35 101.36 0.7K
15:08 101.36 101.36 101.31 101.36 1.3K
15:09 101.44 101.44 101.38 101.38 4.0K
15:10 101.43 101.51 101.43 101.51 5.3K
15:11 101.54 101.60 101.54 101.60 1.8K
15:12 101.63 101.65 101.63 101.65 2.3K
15:13 101.64 101.64 101.61 101.64 2.6K
15:14 101.64 101.64 101.64 101.64 0.5K
15:15 101.51 101.54 101.51 101.54 1.4K
15:16 101.54 101.54 101.47 101.47 2.3K
15:17 101.51 101.51 101.51 101.51 0.5K
15:18 101.51 101.51 101.48 101.51 0.7K
15:19 101.48 101.48 101.46 101.46 3.4K
15:20 101.46 101.59 101.46 101.57 3.2K
15:21 101.57 101.57 101.56 101.56 0.8K
15:22 101.56 101.56 101.56 101.56 1.1K
15:23 101.56 101.57 101.55 101.55 0.6K
15:24 101.55 101.55 101.55 101.55 1.9K
15:25 101.55 101.55 101.51 101.51 1.0K
15:26 101.52 101.52 101.52 101.52 0.9K
15:27 101.50 101.53 101.50 101.53 4.9K
15:28 101.53 101.53 101.53 101.53 0.5K
15:29 101.53 101.53 101.51 101.51 1.8K
15:30 101.51 101.53 101.50 101.53 1.0K
15:31 101.53 101.53 101.46 101.46 0.6K
15:32 101.46 101.51 101.46 101.51 2.7K
15:33 101.51 101.52 101.47 101.48 1.5K
15:34 101.52 101.55 101.52 101.53 7.4K
15:35 101.53 101.55 101.48 101.55 1.8K
15:36 101.55 101.55 101.48 101.48 2.4K
15:37 101.51 101.51 101.48 101.48 3.8K
15:38 101.47 101.47 101.46 101.47 1.5K
15:39 101.44 101.44 101.43 101.43 1.5K
15:40 101.43 101.44 101.41 101.44 7.4K
15:41 101.44 101.44 101.40 101.40 6.2K
15:42 101.40 101.42 101.39 101.42 2.1K
15:43 101.42 101.45 101.41 101.45 8.3K
15:44 101.45 101.45 101.41 101.41 2.2K
15:45 101.47 101.47 101.43 101.43 3.1K
15:46 101.42 101.42 101.34 101.34 4.2K
15:47 101.34 101.34 101.32 101.33 15.1K
15:48 101.32 101.32 101.30 101.30 3.2K
15:49 101.26 101.33 101.25 101.33 12.3K
15:50 101.33 101.34 101.31 101.34 1.9K
15:51 101.33 101.35 101.30 101.30 5.6K
15:52 101.43 101.50 101.43 101.50 8.6K
15:53 101.50 101.61 101.50 101.61 15.8K
15:54 101.61 101.61 101.56 101.59 6.0K
15:55 101.60 101.67 101.60 101.64 3.0K
15:56 101.63 101.70 101.59 101.70 10.9K
15:57 101.72 101.72 101.69 101.69 9.1K
15:58 101.74 101.80 101.74 101.78 11.8K
15:59 101.80 101.86 101.78 101.81 14.7K
16:00 101.81 101.87 101.78 101.87 139.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available