DT Midstream

DTM
🏛️ usa →
114.01
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 102.30 102.65 101.57 102.29 3.9K
09:32 102.29 102.29 102.29 102.29 0.2K
09:33 102.29 102.29 102.29 102.29 0.1K
09:34 102.53 102.53 102.53 102.53 0.1K
09:35 102.53 102.53 102.53 102.53 0.0K
09:36 102.53 102.53 102.53 102.53 0.1K
09:37 102.53 102.53 102.48 102.48 0.5K
09:38 102.48 102.48 102.48 102.48 0.0K
09:39 102.48 102.48 102.48 102.48 0.0K
09:40 102.61 102.61 102.61 102.61 1.2K
09:41 102.61 102.65 102.61 102.65 0.3K
09:42 102.65 102.65 102.65 102.65 0.0K
09:43 102.86 102.86 102.86 102.86 0.3K
09:44 102.88 102.88 102.66 102.66 1.1K
09:45 102.66 102.66 102.66 102.66 0.0K
09:46 102.66 102.66 102.66 102.66 0.0K
09:47 102.66 102.66 102.66 102.66 0.1K
09:48 102.66 102.66 102.66 102.66 0.0K
09:49 102.66 102.66 102.57 102.57 0.2K
09:50 102.57 102.57 102.57 102.57 0.1K
09:51 102.57 102.57 102.57 102.57 0.0K
09:52 102.57 102.71 102.57 102.71 0.3K
09:53 102.70 102.70 102.70 102.70 0.2K
09:54 102.61 102.81 102.61 102.81 0.7K
09:55 102.81 102.88 102.81 102.88 0.3K
09:56 102.78 102.78 102.78 102.78 0.2K
09:57 102.78 103.13 102.78 103.00 1.2K
09:58 103.00 103.00 103.00 103.00 0.1K
09:59 103.11 103.11 103.10 103.10 0.8K
10:00 103.10 103.14 103.10 103.14 0.4K
10:01 103.13 103.29 103.13 103.29 1.3K
10:02 103.29 103.32 103.21 103.21 3.1K
10:03 103.21 103.21 103.08 103.08 1.2K
10:04 103.08 103.08 103.08 103.08 0.1K
10:05 103.08 103.08 103.08 103.08 0.1K
10:06 103.08 103.08 102.87 102.87 0.4K
10:07 102.87 102.98 102.87 102.98 0.6K
10:08 102.98 103.07 102.98 103.07 1.4K
10:09 103.07 103.14 103.07 103.14 0.3K
10:10 103.14 103.14 103.13 103.13 3.0K
10:11 103.13 103.20 103.01 103.20 11.3K
10:12 103.19 103.19 103.09 103.09 0.6K
10:13 103.03 103.04 103.01 103.01 4.3K
10:14 103.09 103.09 103.02 103.02 0.3K
10:15 103.02 103.18 103.02 103.18 1.9K
10:16 103.18 103.18 103.18 103.18 0.2K
10:17 103.18 103.19 103.18 103.19 0.2K
10:18 103.19 103.19 103.14 103.14 0.7K
10:19 103.14 103.14 103.13 103.13 0.1K
10:20 103.13 103.13 103.13 103.13 0.4K
10:21 103.18 103.23 103.18 103.23 1.8K
10:22 103.23 103.36 103.23 103.36 1.4K
10:23 103.36 103.36 103.36 103.36 0.4K
10:24 103.46 103.57 103.46 103.57 0.7K
10:25 103.57 103.57 103.46 103.47 2.2K
10:26 103.47 103.47 103.47 103.47 0.1K
10:27 103.47 103.47 103.46 103.46 2.8K
10:28 103.37 103.44 103.30 103.44 0.9K
10:29 103.44 103.44 103.38 103.38 0.4K
10:30 103.38 103.38 103.38 103.38 0.4K
10:31 103.38 103.38 103.38 103.38 0.1K
10:32 103.31 103.38 103.31 103.38 0.5K
10:33 103.38 103.38 103.38 103.38 0.3K
10:34 103.38 103.38 103.32 103.32 0.1K
10:35 103.32 103.41 103.32 103.33 0.4K
10:36 103.33 103.38 103.31 103.31 0.4K
10:37 103.31 103.45 103.31 103.45 4.4K
10:38 103.48 103.48 103.46 103.46 1.2K
10:39 103.36 103.36 103.36 103.36 1.9K
10:40 103.36 103.36 103.36 103.36 0.3K
10:41 103.36 103.36 103.36 103.36 0.1K
10:42 103.36 103.36 103.36 103.36 0.0K
10:43 103.36 103.37 103.36 103.36 0.3K
10:44 103.36 103.54 103.36 103.54 1.1K
10:45 103.54 103.54 103.54 103.54 0.0K
10:46 103.54 103.54 103.54 103.54 0.1K
10:47 103.54 103.60 103.54 103.60 0.6K
10:48 103.67 103.68 103.67 103.68 0.3K
10:49 103.68 103.68 103.68 103.68 0.2K
10:50 103.68 103.68 103.68 103.68 0.0K
10:51 103.67 103.70 103.67 103.70 0.8K
10:52 103.70 103.76 103.70 103.76 0.9K
10:53 103.76 103.78 103.76 103.77 0.6K
10:54 103.77 103.77 103.77 103.77 0.3K
10:55 103.71 103.71 103.71 103.71 0.6K
10:56 103.71 103.75 103.68 103.68 0.4K
10:57 103.68 103.68 103.68 103.68 0.2K
10:58 103.68 103.68 103.49 103.49 1.4K
10:59 103.49 103.49 103.49 103.49 0.1K
11:00 103.49 103.50 103.47 103.50 4.2K
11:01 103.50 103.50 103.50 103.50 0.1K
11:02 103.50 103.50 103.50 103.50 0.2K
11:03 103.50 103.50 103.45 103.45 0.2K
11:04 103.45 103.45 103.45 103.45 0.2K
11:05 103.45 103.45 103.45 103.45 0.0K
11:06 103.45 103.45 103.36 103.36 1.7K
11:07 103.36 103.57 103.36 103.57 2.3K
11:08 103.57 103.71 103.57 103.71 1.6K
11:09 103.71 103.71 103.71 103.71 0.1K
11:10 103.71 103.71 103.52 103.52 0.4K
11:11 103.59 103.61 103.59 103.61 0.8K
11:12 103.61 103.61 103.61 103.61 0.1K
11:13 103.61 103.61 103.61 103.61 0.4K
11:14 103.61 103.61 103.61 103.61 0.0K
11:15 103.61 103.61 103.61 103.61 0.1K
11:16 103.61 103.61 103.61 103.61 0.1K
11:17 103.61 103.61 103.60 103.60 0.4K
11:18 103.65 103.66 103.65 103.66 1.1K
11:19 103.66 103.66 103.66 103.66 0.0K
11:20 103.67 103.67 103.67 103.67 1.2K
11:21 103.61 103.74 103.61 103.74 3.4K
11:22 103.73 103.73 103.73 103.73 0.3K
11:23 103.73 103.73 103.70 103.70 0.6K
11:24 103.66 103.66 103.66 103.66 0.6K
11:25 103.65 103.67 103.65 103.67 0.9K
11:26 103.67 103.67 103.64 103.64 0.3K
11:27 103.64 103.65 103.63 103.63 1.0K
11:28 103.63 103.63 103.63 103.63 0.2K
11:29 103.63 103.63 103.57 103.57 0.2K
11:30 103.57 103.57 103.57 103.57 0.1K
11:31 103.57 103.67 103.57 103.67 3.5K
11:32 103.67 103.67 103.60 103.60 0.2K
11:33 103.60 103.67 103.60 103.67 0.7K
11:34 103.67 103.67 103.67 103.67 0.1K
11:35 103.67 103.67 103.62 103.62 0.2K
11:36 103.62 103.62 103.56 103.56 0.2K
11:37 103.56 103.56 103.56 103.56 0.0K
11:38 103.68 103.68 103.68 103.68 0.6K
11:39 103.68 103.74 103.61 103.74 2.1K
11:40 103.74 103.93 103.74 103.93 3.0K
11:41 103.93 104.00 103.93 104.00 1.3K
11:42 104.00 104.06 103.96 104.06 0.5K
11:43 104.06 104.06 104.06 104.06 0.3K
11:44 104.06 104.06 103.96 103.96 0.6K
11:45 103.96 103.96 103.93 103.93 0.3K
11:46 103.93 103.93 103.93 103.93 0.3K
11:47 103.93 104.02 103.93 104.02 0.5K
11:48 104.02 104.02 103.99 103.99 1.4K
11:49 103.99 104.08 103.99 103.99 1.1K
11:50 103.99 104.01 103.99 104.01 0.2K
11:51 103.92 103.92 103.92 103.92 1.5K
11:52 103.92 103.97 103.92 103.97 0.9K
11:53 103.97 103.97 103.97 103.97 1.1K
11:54 103.97 103.97 103.97 103.97 0.0K
11:55 103.97 103.97 103.97 103.97 0.3K
11:56 103.97 103.97 103.97 103.97 0.0K
11:57 103.97 103.97 103.97 103.97 0.3K
11:58 103.97 103.97 103.97 103.97 0.1K
11:59 103.97 103.98 103.97 103.98 0.7K
12:00 103.98 103.98 103.98 103.98 0.3K
12:01 103.98 103.98 103.91 103.91 0.5K
12:02 103.91 103.91 103.91 103.91 0.3K
12:03 103.91 103.98 103.91 103.98 1.8K
12:04 103.98 103.98 103.93 103.93 0.2K
12:05 103.93 103.93 103.88 103.88 0.4K
12:06 103.88 103.88 103.88 103.88 0.2K
12:07 103.98 103.99 103.98 103.99 1.7K
12:08 103.99 104.04 103.99 104.04 0.1K
12:09 104.09 104.17 104.09 104.13 2.5K
12:10 104.13 104.13 104.13 104.13 0.2K
12:11 104.13 104.13 104.13 104.13 0.1K
12:12 104.13 104.17 104.13 104.17 0.6K
12:13 104.17 104.17 104.17 104.17 0.1K
12:14 104.17 104.17 104.17 104.17 0.3K
12:15 104.17 104.17 104.17 104.17 0.4K
12:16 104.17 104.17 104.17 104.17 0.1K
12:17 104.20 104.20 104.20 104.20 0.3K
12:18 104.20 104.20 104.17 104.17 0.3K
12:19 104.17 104.21 104.13 104.15 2.2K
12:20 104.15 104.22 104.15 104.22 4.6K
12:21 104.22 104.24 104.22 104.24 0.7K
12:22 104.20 104.20 104.20 104.20 0.2K
12:23 104.20 104.20 104.20 104.20 0.1K
12:24 104.20 104.20 104.20 104.20 0.2K
12:25 104.20 104.20 104.16 104.16 0.7K
12:26 104.20 104.20 104.20 104.20 0.8K
12:27 104.20 104.20 104.18 104.18 1.2K
12:28 104.18 104.19 104.18 104.19 0.3K
12:29 104.21 104.23 104.21 104.21 1.4K
12:30 104.21 104.21 104.21 104.21 0.3K
12:31 104.21 104.21 104.21 104.21 0.2K
12:32 104.21 104.21 104.21 104.21 0.7K
12:33 104.21 104.21 104.21 104.21 0.5K
12:34 104.21 104.32 104.21 104.32 0.5K
12:35 104.36 104.36 104.36 104.36 0.3K
12:36 104.36 104.36 104.33 104.33 0.6K
12:37 104.36 104.36 104.32 104.32 0.3K
12:38 104.32 104.32 104.32 104.32 0.4K
12:39 104.32 104.32 104.32 104.32 0.1K
12:40 104.32 104.33 104.32 104.33 0.5K
12:41 104.33 104.33 104.33 104.33 0.0K
12:42 104.33 104.33 104.33 104.33 0.1K
12:43 104.33 104.36 104.32 104.36 2.3K
12:44 104.36 104.36 104.34 104.34 3.1K
12:45 104.34 104.34 104.34 104.34 0.0K
12:46 104.34 104.34 104.30 104.30 0.1K
12:47 104.30 104.30 104.30 104.30 0.0K
12:48 104.34 104.34 104.34 104.34 0.2K
12:49 104.34 104.35 104.34 104.35 1.6K
12:50 104.35 104.35 104.35 104.35 0.1K
12:51 104.35 104.35 104.35 104.35 0.1K
12:52 104.35 104.35 104.27 104.27 2.8K
12:53 104.27 104.27 104.27 104.27 0.1K
12:54 104.27 104.39 104.27 104.39 1.3K
12:55 104.40 104.40 104.35 104.35 1.0K
12:56 104.35 104.35 104.35 104.35 0.0K
12:57 104.35 104.35 104.35 104.35 0.2K
12:58 104.35 104.35 104.35 104.35 0.4K
12:59 104.35 104.35 104.35 104.35 0.1K
13:00 104.35 104.35 104.28 104.28 1.1K
13:01 104.28 104.32 104.28 104.29 1.6K
13:02 104.29 104.29 104.29 104.29 0.0K
13:03 104.29 104.33 104.29 104.33 0.7K
13:04 104.33 104.33 104.33 104.33 0.0K
13:05 104.33 104.33 104.30 104.30 0.2K
13:06 104.30 104.38 104.30 104.38 1.8K
13:07 104.38 104.38 104.38 104.38 0.2K
13:08 104.38 104.41 104.38 104.41 0.5K
13:09 104.46 104.46 104.46 104.46 0.2K
13:10 104.46 104.46 104.46 104.46 0.0K
13:11 104.46 104.46 104.37 104.37 0.2K
13:12 104.47 104.54 104.47 104.54 1.9K
13:13 104.54 104.54 104.54 104.54 0.0K
13:14 104.61 104.63 104.61 104.63 1.2K
13:15 104.63 104.63 104.55 104.55 0.9K
13:16 104.55 104.55 104.49 104.49 0.8K
13:17 104.49 104.49 104.49 104.49 0.1K
13:18 104.49 104.50 104.49 104.50 0.5K
13:19 104.41 104.41 104.41 104.41 0.4K
13:20 104.48 104.48 104.48 104.48 1.0K
13:21 104.48 104.48 104.35 104.35 0.8K
13:22 104.35 104.35 104.35 104.35 0.1K
13:23 104.35 104.38 104.33 104.33 1.0K
13:24 104.33 104.33 104.33 104.33 0.1K
13:25 104.45 104.45 104.41 104.41 1.5K
13:26 104.41 104.44 104.41 104.44 0.7K
13:27 104.44 104.44 104.31 104.31 0.6K
13:28 104.31 104.41 104.31 104.41 0.1K
13:29 104.41 104.41 104.41 104.41 0.4K
13:30 104.41 104.49 104.41 104.49 0.1K
13:31 104.49 104.49 104.49 104.49 2.0K
13:32 104.49 104.50 104.49 104.50 0.2K
13:33 104.50 104.50 104.50 104.50 0.0K
13:34 104.50 104.55 104.50 104.55 1.4K
13:35 104.55 104.58 104.55 104.58 0.5K
13:36 104.59 104.59 104.59 104.59 0.5K
13:37 104.59 104.59 104.57 104.57 0.2K
13:38 104.57 104.57 104.57 104.57 0.1K
13:39 104.68 104.68 104.67 104.68 1.7K
13:40 104.68 104.68 104.68 104.68 0.3K
13:41 104.68 104.70 104.68 104.70 0.3K
13:42 104.70 104.74 104.70 104.74 0.3K
13:43 104.74 104.74 104.63 104.70 1.3K
13:44 104.70 104.70 104.62 104.62 0.8K
13:45 104.62 104.68 104.62 104.68 2.0K
13:46 104.68 104.68 104.68 104.68 0.2K
13:47 104.68 104.68 104.68 104.68 0.0K
13:48 104.68 104.72 104.68 104.72 1.2K
13:49 104.72 104.72 104.72 104.72 0.1K
13:50 104.72 104.72 104.70 104.70 0.2K
13:51 104.74 104.74 104.74 104.74 0.4K
13:52 104.64 104.65 104.64 104.65 0.9K
13:53 104.65 104.65 104.59 104.64 0.8K
13:54 104.64 104.64 104.64 104.64 0.1K
13:55 104.64 104.64 104.60 104.60 0.5K
13:56 104.60 104.68 104.60 104.68 2.2K
13:57 104.68 104.68 104.64 104.64 0.2K
13:58 104.64 104.64 104.59 104.59 0.3K
13:59 104.59 104.67 104.59 104.67 0.7K
14:00 104.67 104.67 104.67 104.67 0.0K
14:01 104.67 104.67 104.63 104.63 0.4K
14:02 104.62 104.63 104.61 104.63 1.3K
14:03 104.63 104.63 104.63 104.63 0.5K
14:04 104.54 104.54 104.54 104.54 2.3K
14:05 104.58 104.61 104.58 104.61 1.8K
14:06 104.61 104.62 104.57 104.62 0.8K
14:07 104.62 104.62 104.62 104.62 0.1K
14:08 104.62 104.62 104.62 104.62 0.1K
14:09 104.58 104.58 104.58 104.58 0.3K
14:10 104.65 104.68 104.63 104.68 1.0K
14:11 104.68 104.68 104.68 104.68 0.5K
14:12 104.69 104.69 104.60 104.60 3.0K
14:13 104.60 104.60 104.54 104.54 0.3K
14:14 104.54 104.54 104.54 104.54 0.0K
14:15 104.59 104.59 104.59 104.59 0.5K
14:16 104.59 104.59 104.53 104.59 0.4K
14:17 104.59 104.59 104.59 104.59 0.3K
14:18 104.59 104.59 104.55 104.55 0.4K
14:19 104.55 104.57 104.55 104.57 0.6K
14:20 104.61 104.61 104.61 104.61 3.3K
14:21 104.61 104.61 104.61 104.61 0.1K
14:22 104.61 104.61 104.61 104.61 0.1K
14:23 104.61 104.67 104.61 104.67 0.3K
14:24 104.67 104.67 104.67 104.67 0.0K
14:25 104.67 104.67 104.65 104.65 2.7K
14:26 104.59 104.59 104.59 104.59 0.2K
14:27 104.62 104.63 104.61 104.63 1.4K
14:28 104.63 104.63 104.61 104.61 0.2K
14:29 104.61 104.61 104.59 104.59 3.6K
14:30 104.59 104.59 104.53 104.59 1.7K
14:31 104.59 104.59 104.58 104.58 0.4K
14:32 104.58 104.62 104.58 104.62 1.3K
14:33 104.62 104.65 104.57 104.65 0.7K
14:34 104.65 104.69 104.65 104.69 0.7K
14:35 104.63 104.63 104.57 104.57 1.6K
14:36 104.57 104.66 104.57 104.66 0.6K
14:37 104.66 104.70 104.66 104.70 1.2K
14:38 104.70 104.70 104.70 104.70 0.4K
14:39 104.70 104.77 104.70 104.77 0.5K
14:40 104.77 104.77 104.70 104.70 0.4K
14:41 104.70 104.70 104.70 104.70 0.1K
14:42 104.70 104.79 104.70 104.74 2.4K
14:43 104.74 104.79 104.74 104.74 1.9K
14:44 104.74 104.77 104.74 104.77 0.3K
14:45 104.77 104.77 104.67 104.67 0.5K
14:46 104.67 104.67 104.67 104.67 0.2K
14:47 104.67 104.67 104.67 104.67 0.1K
14:48 104.67 104.68 104.67 104.68 0.2K
14:49 104.68 104.74 104.67 104.74 0.3K
14:50 104.71 104.71 104.69 104.69 3.8K
14:51 104.69 104.69 104.66 104.66 1.8K
14:52 104.62 104.66 104.62 104.65 3.0K
14:53 104.65 104.69 104.65 104.66 2.5K
14:54 104.67 104.67 104.67 104.67 0.8K
14:55 104.67 104.71 104.67 104.69 0.8K
14:56 104.63 104.67 104.63 104.67 0.3K
14:57 104.67 104.71 104.67 104.69 1.8K
14:58 104.69 104.69 104.63 104.63 0.9K
14:59 104.63 104.66 104.63 104.66 3.4K
15:00 104.66 104.67 104.66 104.66 5.2K
15:01 104.66 104.66 104.65 104.65 0.3K
15:02 104.69 104.72 104.69 104.72 1.5K
15:03 104.68 104.72 104.67 104.72 3.1K
15:04 104.70 104.76 104.69 104.76 3.2K
15:05 104.75 104.76 104.74 104.74 2.8K
15:06 104.75 104.75 104.74 104.74 1.2K
15:07 104.74 104.74 104.74 104.74 0.3K
15:08 104.74 104.74 104.70 104.70 3.4K
15:09 104.71 104.71 104.69 104.69 0.8K
15:10 104.67 104.71 104.67 104.71 1.5K
15:11 104.71 104.74 104.70 104.74 0.9K
15:12 104.74 104.78 104.74 104.78 0.3K
15:13 104.78 104.78 104.70 104.71 0.7K
15:14 104.71 104.71 104.71 104.71 0.3K
15:15 104.71 104.74 104.71 104.72 0.7K
15:16 104.72 104.72 104.72 104.72 0.2K
15:17 104.72 104.72 104.70 104.70 0.6K
15:18 104.70 104.70 104.70 104.70 0.5K
15:19 104.70 104.74 104.70 104.72 2.3K
15:20 104.74 104.74 104.71 104.71 4.9K
15:21 104.73 104.75 104.73 104.75 1.5K
15:22 104.75 104.76 104.75 104.76 0.3K
15:23 104.76 104.78 104.76 104.78 1.3K
15:24 104.78 104.78 104.78 104.78 0.9K
15:25 104.81 104.81 104.78 104.78 3.4K
15:26 104.78 104.78 104.78 104.78 0.1K
15:27 104.78 104.80 104.78 104.80 0.9K
15:28 104.80 104.80 104.74 104.77 2.1K
15:29 104.77 104.77 104.77 104.77 1.4K
15:30 104.78 104.79 104.76 104.79 1.1K
15:31 104.78 104.78 104.76 104.76 2.2K
15:32 104.78 104.78 104.78 104.78 1.3K
15:33 104.78 104.78 104.73 104.74 1.6K
15:34 104.75 104.76 104.73 104.73 1.7K
15:35 104.73 104.75 104.73 104.75 2.5K
15:36 104.75 104.75 104.70 104.70 4.4K
15:37 104.70 104.70 104.68 104.68 3.7K
15:38 104.63 104.64 104.54 104.54 3.3K
15:39 104.54 104.56 104.54 104.56 3.0K
15:40 104.55 104.55 104.47 104.50 3.2K
15:41 104.50 104.56 104.50 104.55 3.0K
15:42 104.59 104.64 104.57 104.64 4.2K
15:43 104.60 104.67 104.60 104.66 3.9K
15:44 104.66 104.66 104.59 104.59 4.4K
15:45 104.56 104.61 104.56 104.61 2.5K
15:46 104.57 104.57 104.57 104.57 1.4K
15:47 104.56 104.56 104.48 104.48 6.6K
15:48 104.48 104.49 104.33 104.33 4.2K
15:49 104.41 104.46 104.41 104.46 4.8K
15:50 104.46 104.63 104.46 104.63 9.0K
15:51 104.53 104.54 104.50 104.52 12.4K
15:52 104.49 104.49 104.42 104.44 8.3K
15:53 104.48 104.51 104.43 104.51 10.8K
15:54 104.49 104.51 104.48 104.51 5.4K
15:55 104.48 104.48 104.46 104.46 7.9K
15:56 104.46 104.46 104.37 104.37 13.6K
15:57 104.37 104.42 104.37 104.40 15.8K
15:58 104.39 104.39 104.34 104.37 18.2K
15:59 104.36 104.42 104.36 104.41 16.7K
16:00 104.39 104.39 104.25 104.27 154.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available