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 98.30 98.30 95.41 97.02 12.0K
09:32 97.02 97.72 97.02 97.72 0.8K
09:33 97.72 97.72 97.72 97.72 1.0K
09:34 98.59 98.59 98.59 98.59 0.4K
09:35 98.59 98.59 98.59 98.59 0.3K
09:36 98.59 98.59 98.59 98.59 0.0K
09:37 98.59 98.59 98.59 98.59 0.2K
09:38 99.29 99.29 99.29 99.29 0.1K
09:39 99.29 99.29 99.29 99.29 0.4K
09:40 99.29 99.29 99.29 99.29 0.3K
09:41 98.75 99.23 98.75 99.23 0.5K
09:42 99.23 99.49 99.23 99.49 1.1K
09:43 99.25 99.25 99.25 99.25 0.2K
09:44 99.25 99.25 98.64 98.64 0.4K
09:45 98.64 99.03 98.64 98.96 4.2K
09:46 98.96 98.96 98.96 98.96 0.3K
09:47 98.96 98.96 98.96 98.96 0.1K
09:48 98.96 99.03 98.96 99.03 2.8K
09:49 99.03 99.03 99.03 99.03 0.0K
09:50 99.03 99.03 99.03 99.03 0.1K
09:51 98.99 98.99 98.98 98.98 0.9K
09:52 98.98 98.98 98.96 98.96 1.5K
09:53 98.96 98.96 98.94 98.94 1.3K
09:54 98.94 98.94 98.94 98.94 0.4K
09:55 98.94 98.94 98.94 98.94 0.2K
09:56 98.94 98.94 98.74 98.74 12.3K
09:57 98.91 98.91 98.91 98.91 2.9K
09:58 98.91 98.91 98.91 98.91 0.4K
09:59 98.91 98.91 98.91 98.91 1.3K
10:00 98.72 98.72 98.72 98.72 0.5K
10:01 98.72 98.72 98.72 98.72 0.2K
10:02 98.72 98.73 98.45 98.45 3.6K
10:03 98.33 98.33 98.12 98.12 1.6K
10:04 97.99 98.00 97.99 98.00 0.4K
10:05 98.00 98.00 97.94 97.94 2.4K
10:06 97.94 98.02 97.94 98.02 1.0K
10:07 98.02 98.02 97.89 97.89 0.9K
10:08 97.89 97.89 97.89 97.89 0.2K
10:09 97.89 97.89 97.87 97.87 2.0K
10:10 97.87 97.87 97.78 97.78 4.0K
10:11 97.60 97.96 97.60 97.96 4.4K
10:12 97.96 98.14 97.96 98.14 1.0K
10:13 98.13 98.13 98.13 98.13 0.5K
10:14 98.13 98.21 98.13 98.21 2.2K
10:15 98.21 98.21 98.21 98.21 1.3K
10:16 98.21 98.22 98.21 98.22 1.7K
10:17 98.22 98.22 98.22 98.22 0.2K
10:18 98.23 98.23 97.98 97.98 3.2K
10:19 97.98 98.04 97.98 98.04 1.2K
10:20 97.89 98.05 97.89 98.05 0.8K
10:21 98.05 98.08 98.05 98.07 12.4K
10:22 98.07 98.07 97.96 97.96 1.5K
10:23 97.96 97.96 97.96 97.96 0.0K
10:24 97.96 98.00 97.91 98.00 31.8K
10:25 98.10 98.10 98.10 98.10 0.7K
10:26 98.36 98.36 98.36 98.36 1.2K
10:27 98.36 98.36 98.36 98.36 0.1K
10:28 98.36 98.36 98.19 98.19 1.5K
10:29 98.19 98.19 98.19 98.19 0.3K
10:30 98.15 98.17 98.15 98.16 0.9K
10:31 98.16 98.30 98.16 98.30 2.1K
10:32 98.30 98.30 98.13 98.13 1.3K
10:33 98.29 98.29 98.29 98.29 1.8K
10:34 98.29 98.29 98.03 98.03 1.3K
10:35 98.09 98.09 98.05 98.05 2.1K
10:36 98.05 98.14 98.05 98.14 1.4K
10:37 98.14 98.14 98.14 98.14 0.2K
10:38 98.14 98.19 98.14 98.19 0.6K
10:39 98.23 98.36 98.23 98.36 1.8K
10:40 98.36 98.36 98.34 98.36 0.3K
10:41 98.17 98.17 98.10 98.10 2.2K
10:42 98.11 98.11 98.11 98.11 0.6K
10:43 98.10 98.12 97.97 98.12 2.7K
10:44 98.12 98.26 98.12 98.26 1.4K
10:45 98.26 98.36 98.26 98.36 10.8K
10:46 98.36 98.36 98.08 98.19 2.7K
10:47 98.16 98.16 98.15 98.15 1.1K
10:48 98.14 98.41 98.14 98.41 2.4K
10:49 98.37 98.37 98.16 98.24 8.2K
10:50 98.24 98.32 98.24 98.32 1.6K
10:51 98.44 98.51 98.44 98.51 1.4K
10:52 98.51 98.55 98.51 98.55 0.6K
10:53 98.55 98.55 98.55 98.55 0.8K
10:54 98.55 98.55 98.55 98.55 0.2K
10:55 98.55 98.55 98.55 98.55 0.0K
10:56 98.55 98.55 98.55 98.55 0.0K
10:57 98.30 98.43 98.30 98.43 1.7K
10:58 98.43 98.44 98.41 98.41 0.3K
10:59 98.31 98.41 98.31 98.41 3.1K
11:00 98.41 98.42 98.41 98.42 0.4K
11:01 98.32 98.32 98.30 98.30 1.2K
11:02 98.30 98.30 98.28 98.28 1.1K
11:03 98.25 98.32 98.25 98.32 1.9K
11:04 98.32 98.32 98.24 98.24 1.3K
11:05 98.29 98.29 98.10 98.10 1.3K
11:06 98.10 98.10 98.05 98.05 0.3K
11:07 98.05 98.14 98.05 98.14 1.6K
11:08 98.14 98.14 98.11 98.11 0.2K
11:09 98.11 98.20 98.11 98.20 0.8K
11:10 98.20 98.20 98.20 98.20 0.2K
11:11 98.22 98.22 98.16 98.16 3.7K
11:12 98.16 98.22 98.16 98.22 0.6K
11:13 98.30 98.30 98.30 98.30 0.7K
11:14 98.30 98.30 98.19 98.19 0.3K
11:15 98.19 98.19 98.19 98.19 0.3K
11:16 98.28 98.38 98.28 98.29 2.6K
11:17 98.29 98.29 98.29 98.29 0.0K
11:18 98.29 98.44 98.29 98.35 1.1K
11:19 98.35 98.42 98.35 98.42 4.3K
11:20 98.42 98.42 98.42 98.42 0.1K
11:21 98.42 98.55 98.42 98.55 0.9K
11:22 98.55 98.64 98.55 98.64 1.5K
11:23 98.65 98.71 98.65 98.71 2.0K
11:24 98.71 98.71 98.71 98.71 0.1K
11:25 98.71 98.83 98.71 98.83 0.7K
11:26 98.82 98.82 98.82 98.82 0.2K
11:27 98.82 98.84 98.82 98.84 0.3K
11:28 98.84 98.96 98.84 98.96 1.0K
11:29 98.86 98.86 98.86 98.86 1.5K
11:30 98.86 98.89 98.86 98.89 5.8K
11:31 98.90 98.94 98.90 98.93 3.7K
11:32 98.93 99.00 98.93 99.00 1.2K
11:33 98.95 98.95 98.95 98.95 0.2K
11:34 98.96 98.96 98.84 98.84 3.2K
11:35 98.84 98.88 98.84 98.88 2.2K
11:36 98.88 98.88 98.82 98.87 2.3K
11:37 98.87 98.87 98.86 98.86 0.8K
11:38 98.86 98.97 98.86 98.97 0.9K
11:39 98.90 98.90 98.80 98.80 1.2K
11:40 98.81 98.81 98.81 98.81 0.9K
11:41 98.81 98.87 98.81 98.87 1.3K
11:42 98.87 98.87 98.81 98.81 1.4K
11:43 98.75 98.86 98.75 98.80 1.8K
11:44 98.80 98.80 98.80 98.80 0.1K
11:45 98.78 98.78 98.73 98.73 1.3K
11:46 98.73 98.77 98.73 98.77 0.3K
11:47 98.77 98.77 98.71 98.74 4.1K
11:48 98.74 98.74 98.73 98.74 0.7K
11:49 98.74 98.74 98.69 98.69 1.0K
11:50 98.58 98.59 98.56 98.59 1.0K
11:51 98.67 98.67 98.57 98.57 8.3K
11:52 98.57 98.57 98.55 98.56 0.6K
11:53 98.56 98.56 98.47 98.47 3.1K
11:54 98.48 98.52 98.40 98.52 7.4K
11:55 98.52 98.52 98.47 98.47 1.1K
11:56 98.47 98.47 98.47 98.47 0.2K
11:57 98.47 98.47 98.43 98.43 1.0K
11:58 98.43 98.45 98.43 98.45 4.9K
11:59 98.45 98.45 98.41 98.41 0.3K
12:00 98.37 98.37 98.36 98.36 4.8K
12:01 98.37 98.37 98.34 98.34 1.1K
12:02 98.34 98.34 98.34 98.34 0.9K
12:03 98.34 98.48 98.34 98.48 6.7K
12:04 98.51 98.52 98.51 98.52 2.3K
12:05 98.53 98.53 98.45 98.45 0.5K
12:06 98.45 98.53 98.45 98.53 1.0K
12:07 98.53 98.53 98.53 98.53 0.5K
12:08 98.53 98.53 98.46 98.46 3.9K
12:09 98.50 98.50 98.50 98.50 1.2K
12:10 98.50 98.50 98.48 98.48 0.6K
12:11 98.48 98.48 98.48 98.48 0.7K
12:12 98.48 98.49 98.46 98.46 0.9K
12:13 98.46 98.47 98.44 98.44 7.9K
12:14 98.44 98.59 98.44 98.59 5.1K
12:15 98.59 98.60 98.53 98.53 2.9K
12:16 98.53 98.53 98.53 98.53 1.0K
12:17 98.53 98.53 98.53 98.53 1.7K
12:18 98.62 98.62 98.61 98.61 1.8K
12:19 98.61 98.71 98.60 98.71 2.4K
12:20 98.71 98.71 98.64 98.64 1.5K
12:21 98.64 98.64 98.54 98.54 2.4K
12:22 98.54 98.54 98.45 98.45 2.2K
12:23 98.45 98.45 98.45 98.45 1.1K
12:24 98.45 98.46 98.45 98.46 0.8K
12:25 98.46 98.46 98.43 98.43 3.1K
12:26 98.43 98.52 98.39 98.46 11.8K
12:27 98.43 98.43 98.43 98.43 1.2K
12:28 98.48 98.48 98.43 98.43 4.3K
12:29 98.46 98.46 98.35 98.35 9.2K
12:30 98.44 98.44 98.44 98.44 1.1K
12:31 98.44 98.44 98.39 98.44 2.6K
12:32 98.41 98.41 98.34 98.34 6.7K
12:33 98.36 98.45 98.36 98.45 2.9K
12:34 98.45 98.45 98.45 98.45 0.3K
12:35 98.45 98.45 98.45 98.45 0.3K
12:36 98.45 98.47 98.45 98.47 0.6K
12:37 98.47 98.48 98.43 98.48 3.3K
12:38 98.48 98.48 98.48 98.48 0.4K
12:39 98.48 98.53 98.48 98.53 1.2K
12:40 98.53 98.58 98.53 98.58 1.0K
12:41 98.58 98.58 98.58 98.58 0.4K
12:42 98.58 98.58 98.58 98.58 0.7K
12:43 98.58 98.58 98.55 98.58 2.6K
12:44 98.58 98.58 98.51 98.51 0.9K
12:45 98.45 98.47 98.45 98.45 0.7K
12:46 98.45 98.45 98.45 98.45 0.3K
12:47 98.45 98.46 98.45 98.46 0.4K
12:48 98.46 98.46 98.46 98.46 0.0K
12:49 98.47 98.51 98.46 98.51 5.6K
12:50 98.51 98.51 98.51 98.51 0.3K
12:51 98.51 98.64 98.51 98.64 1.9K
12:52 98.72 98.75 98.72 98.73 5.2K
12:53 98.73 98.73 98.65 98.65 1.2K
12:54 98.65 98.65 98.64 98.64 0.6K
12:55 98.69 98.73 98.69 98.72 2.5K
12:56 98.72 98.72 98.72 98.72 0.5K
12:57 98.72 98.74 98.72 98.74 1.3K
12:58 98.74 98.74 98.74 98.74 1.6K
12:59 98.74 98.83 98.74 98.83 0.6K
13:00 98.83 98.85 98.83 98.84 1.0K
13:01 98.84 98.84 98.84 98.84 0.3K
13:02 98.84 98.84 98.76 98.76 1.5K
13:03 98.81 98.81 98.81 98.81 0.4K
13:04 98.81 98.81 98.81 98.81 0.0K
13:05 98.74 98.78 98.71 98.78 1.5K
13:06 98.78 98.78 98.75 98.75 1.1K
13:07 98.75 98.76 98.75 98.76 0.4K
13:08 98.80 98.82 98.80 98.82 3.7K
13:09 98.82 98.88 98.82 98.88 1.9K
13:10 98.88 98.88 98.88 98.88 0.4K
13:11 98.85 98.85 98.83 98.83 1.9K
13:12 98.83 98.85 98.82 98.85 1.4K
13:13 98.85 98.85 98.80 98.80 1.4K
13:14 98.78 98.78 98.78 98.78 1.7K
13:15 98.78 98.78 98.77 98.77 0.8K
13:16 98.77 98.77 98.77 98.77 0.8K
13:17 98.64 98.64 98.64 98.64 1.1K
13:18 98.60 98.60 98.60 98.60 0.8K
13:19 98.55 98.60 98.55 98.60 2.6K
13:20 98.60 98.60 98.60 98.60 0.1K
13:21 98.60 98.60 98.55 98.55 2.7K
13:22 98.57 98.63 98.57 98.63 2.6K
13:23 98.64 98.64 98.62 98.62 1.3K
13:24 98.62 98.62 98.62 98.62 0.2K
13:25 98.57 98.57 98.57 98.57 0.2K
13:26 98.74 98.74 98.74 98.74 1.6K
13:27 98.74 98.80 98.74 98.80 1.0K
13:28 98.80 98.86 98.79 98.80 2.1K
13:29 98.80 98.83 98.80 98.83 0.5K
13:30 98.83 98.90 98.83 98.90 0.4K
13:31 98.90 98.90 98.88 98.89 6.1K
13:32 98.89 98.89 98.89 98.89 0.8K
13:33 98.89 99.00 98.88 99.00 4.2K
13:34 99.00 99.00 98.97 98.97 0.7K
13:35 98.97 99.00 98.97 98.97 1.5K
13:36 98.96 99.06 98.96 99.06 2.2K
13:37 99.13 99.13 99.06 99.06 0.9K
13:38 99.06 99.15 99.06 99.15 1.4K
13:39 99.15 99.17 99.15 99.17 0.6K
13:40 99.17 99.17 99.13 99.13 5.5K
13:41 99.10 99.10 99.10 99.10 9.0K
13:42 99.10 99.10 99.10 99.10 0.4K
13:43 99.10 99.10 99.04 99.04 1.7K
13:44 99.04 99.04 98.99 98.99 3.0K
13:45 98.99 99.05 98.99 99.05 3.0K
13:46 99.05 99.05 99.05 99.05 0.0K
13:47 99.05 99.05 99.05 99.05 0.6K
13:48 99.05 99.05 98.98 98.98 1.1K
13:49 98.98 98.98 98.98 98.98 1.6K
13:50 98.98 98.98 98.92 98.92 0.9K
13:51 98.92 98.92 98.85 98.85 0.2K
13:52 98.84 98.86 98.84 98.86 3.1K
13:53 98.86 98.86 98.85 98.85 1.1K
13:54 98.85 98.85 98.66 98.66 7.9K
13:55 98.67 98.67 98.52 98.52 10.4K
13:56 98.52 98.52 98.32 98.32 0.7K
13:57 98.32 98.34 98.23 98.34 2.6K
13:58 98.34 98.34 98.27 98.34 1.5K
13:59 98.42 98.42 98.37 98.37 5.6K
14:00 98.53 98.53 98.44 98.44 2.4K
14:01 98.44 98.53 98.44 98.53 1.5K
14:02 98.53 98.53 98.49 98.49 0.3K
14:03 98.49 98.49 98.41 98.41 0.8K
14:04 98.49 98.49 98.49 98.49 0.2K
14:05 98.49 98.49 98.40 98.40 0.8K
14:06 98.49 98.58 98.49 98.58 2.6K
14:07 98.53 98.53 98.53 98.53 3.1K
14:08 98.46 98.46 98.46 98.46 0.4K
14:09 98.46 98.46 98.46 98.46 0.3K
14:10 98.43 98.47 98.43 98.47 0.4K
14:11 98.47 98.47 98.38 98.40 1.6K
14:12 98.43 98.43 98.38 98.38 1.5K
14:13 98.43 98.43 98.40 98.42 1.9K
14:14 98.42 98.43 98.37 98.37 1.3K
14:15 98.42 98.52 98.42 98.47 5.1K
14:16 98.47 98.53 98.47 98.53 0.4K
14:17 98.55 98.55 98.50 98.54 1.2K
14:18 98.52 98.60 98.52 98.60 13.6K
14:19 98.60 98.77 98.60 98.76 4.5K
14:20 98.76 98.79 98.76 98.79 0.4K
14:21 98.79 98.79 98.76 98.76 0.5K
14:22 98.85 98.85 98.77 98.77 1.2K
14:23 98.73 98.83 98.73 98.79 1.5K
14:24 98.79 98.81 98.79 98.81 0.8K
14:25 98.81 98.83 98.81 98.83 0.8K
14:26 98.83 98.83 98.83 98.83 0.7K
14:27 98.82 98.83 98.78 98.83 2.0K
14:28 98.83 98.92 98.79 98.92 4.6K
14:29 99.00 99.00 99.00 99.00 1.0K
14:30 99.00 99.00 98.83 98.83 0.5K
14:31 98.83 98.84 98.83 98.84 1.1K
14:32 98.90 98.90 98.90 98.90 0.6K
14:33 98.89 98.90 98.89 98.90 1.2K
14:34 98.86 99.00 98.86 99.00 1.6K
14:35 99.00 99.00 98.96 98.96 0.5K
14:36 98.97 98.98 98.97 98.98 0.9K
14:37 98.98 98.98 98.98 98.98 0.4K
14:38 98.98 98.98 98.95 98.95 0.5K
14:39 98.91 98.92 98.90 98.90 3.3K
14:40 98.90 98.90 98.90 98.90 0.7K
14:41 98.90 98.90 98.86 98.86 0.4K
14:42 98.86 98.90 98.85 98.87 1.8K
14:43 98.87 98.87 98.87 98.87 0.6K
14:44 98.90 98.90 98.90 98.90 2.8K
14:45 98.90 98.90 98.74 98.74 4.9K
14:46 98.74 98.74 98.74 98.74 1.8K
14:47 98.74 98.74 98.69 98.74 2.0K
14:48 98.63 98.63 98.61 98.62 2.9K
14:49 98.62 98.65 98.56 98.56 2.0K
14:50 98.59 98.59 98.59 98.59 1.5K
14:51 98.59 98.60 98.54 98.60 4.8K
14:52 98.60 98.60 98.55 98.55 0.8K
14:53 98.55 98.56 98.50 98.50 1.2K
14:54 98.56 98.56 98.49 98.56 1.4K
14:55 98.56 98.56 98.56 98.56 0.7K
14:56 98.56 98.56 98.55 98.55 1.3K
14:57 98.55 98.55 98.33 98.36 3.2K
14:58 98.36 98.37 98.36 98.37 1.0K
14:59 98.37 98.37 98.36 98.36 1.6K
15:00 98.36 98.37 98.32 98.32 3.8K
15:01 98.32 98.32 98.29 98.29 0.3K
15:02 98.29 98.33 98.29 98.33 3.1K
15:03 98.33 98.38 98.33 98.37 1.5K
15:04 98.37 98.41 98.34 98.34 4.5K
15:05 98.34 98.38 98.32 98.38 2.0K
15:06 98.35 98.35 98.35 98.35 0.5K
15:07 98.35 98.37 98.35 98.37 1.1K
15:08 98.37 98.45 98.37 98.45 7.8K
15:09 98.46 98.46 98.46 98.46 2.1K
15:10 98.42 98.49 98.42 98.49 2.5K
15:11 98.49 98.49 98.49 98.49 0.5K
15:12 98.49 98.49 98.48 98.48 0.9K
15:13 98.49 98.49 98.48 98.49 3.0K
15:14 98.57 98.64 98.57 98.64 6.9K
15:15 98.62 98.65 98.62 98.65 2.0K
15:16 98.65 98.70 98.65 98.66 2.7K
15:17 98.66 98.69 98.66 98.69 0.4K
15:18 98.77 98.77 98.77 98.77 3.7K
15:19 98.77 98.77 98.72 98.72 1.5K
15:20 98.73 98.76 98.73 98.76 3.8K
15:21 98.76 98.76 98.76 98.76 0.6K
15:22 98.76 98.78 98.75 98.75 1.7K
15:23 98.79 98.83 98.79 98.82 1.5K
15:24 98.82 98.88 98.82 98.85 3.9K
15:25 98.85 98.87 98.85 98.87 0.4K
15:26 98.87 98.87 98.83 98.83 3.1K
15:27 98.83 98.83 98.78 98.78 0.8K
15:28 98.78 98.78 98.70 98.70 2.0K
15:29 98.70 98.71 98.70 98.71 0.9K
15:30 98.71 98.74 98.71 98.74 1.6K
15:31 98.75 98.76 98.75 98.76 2.3K
15:32 98.77 98.83 98.77 98.81 3.5K
15:33 98.81 98.87 98.80 98.80 3.2K
15:34 98.78 98.78 98.75 98.77 8.3K
15:35 98.80 98.80 98.68 98.68 11.5K
15:36 98.68 98.69 98.67 98.67 8.2K
15:37 98.67 98.72 98.67 98.69 3.0K
15:38 98.69 98.80 98.64 98.64 16.3K
15:39 98.63 98.63 98.57 98.57 5.0K
15:40 98.57 98.65 98.57 98.65 1.5K
15:41 98.68 98.68 98.63 98.64 7.6K
15:42 98.64 98.75 98.64 98.75 5.6K
15:43 98.77 98.80 98.77 98.80 3.7K
15:44 98.80 98.80 98.74 98.79 2.0K
15:45 98.75 98.75 98.73 98.73 2.1K
15:46 98.73 98.73 98.50 98.50 3.0K
15:47 98.50 98.54 98.49 98.54 4.1K
15:48 98.54 98.61 98.53 98.53 4.4K
15:49 98.52 98.52 98.39 98.39 2.1K
15:50 98.26 98.26 98.15 98.24 15.9K
15:51 98.20 98.20 98.09 98.09 7.8K
15:52 98.06 98.06 97.94 97.94 3.4K
15:53 97.96 98.01 97.90 97.90 10.0K
15:54 97.84 97.84 97.74 97.76 9.3K
15:55 97.76 97.76 97.67 97.74 9.1K
15:56 97.68 97.77 97.68 97.75 14.6K
15:57 97.74 97.79 97.50 97.50 21.7K
15:58 97.50 97.58 97.50 97.51 17.8K
15:59 97.45 97.48 97.45 97.48 26.2K
16:00 97.50 97.59 97.44 97.53 223.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available