DT Midstream

DTM
🏛️ usa →
114.48
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 104.33 105.56 103.11 104.61 6.6K
09:32 104.37 104.37 104.37 104.37 0.5K
09:33 104.36 104.36 104.30 104.30 2.0K
09:34 104.41 104.66 104.41 104.66 1.0K
09:35 104.66 104.66 104.52 104.64 0.2K
09:36 104.52 104.62 104.52 104.62 1.0K
09:37 104.63 104.76 104.57 104.76 1.6K
09:38 104.63 104.69 104.63 104.69 1.5K
09:39 104.97 104.97 104.97 104.97 0.2K
09:40 104.97 104.97 104.65 104.81 3.1K
09:41 104.81 105.17 104.81 105.17 1.9K
09:42 105.11 105.22 105.11 105.22 0.9K
09:43 105.21 105.21 104.91 104.91 1.4K
09:44 104.91 104.96 104.81 104.96 0.6K
09:45 104.96 104.96 104.69 104.69 1.9K
09:46 104.69 104.69 104.69 104.69 0.0K
09:47 104.78 104.86 104.70 104.70 2.1K
09:48 104.65 104.75 104.44 104.44 14.7K
09:49 104.48 104.48 104.45 104.45 1.3K
09:50 104.45 104.47 104.45 104.47 2.6K
09:51 104.47 104.47 104.43 104.43 6.2K
09:52 104.43 104.51 104.43 104.51 14.2K
09:53 104.49 104.49 104.49 104.49 0.9K
09:54 104.49 104.49 104.49 104.49 0.6K
09:55 104.49 104.49 104.39 104.39 7.2K
09:56 104.39 104.39 104.39 104.39 0.1K
09:57 104.39 104.45 104.39 104.45 0.6K
09:58 104.38 104.38 104.38 104.38 0.4K
09:59 104.30 104.43 104.30 104.43 5.5K
10:00 104.37 104.37 104.37 104.37 0.4K
10:01 104.35 104.54 104.35 104.49 2.1K
10:02 104.49 104.59 104.49 104.59 1.1K
10:03 104.59 104.59 104.54 104.54 0.4K
10:04 104.54 104.54 104.45 104.45 0.3K
10:05 104.42 104.43 104.33 104.33 2.1K
10:06 103.98 104.10 103.98 104.10 0.4K
10:07 104.01 104.04 103.95 104.04 1.4K
10:08 104.04 104.04 103.94 103.94 0.8K
10:09 103.94 103.94 103.94 103.94 1.5K
10:10 103.94 103.94 103.92 103.92 0.6K
10:11 103.83 103.92 103.83 103.85 3.3K
10:12 103.85 103.90 103.85 103.90 0.3K
10:13 104.02 104.02 104.01 104.01 1.6K
10:14 104.01 104.01 104.01 104.01 0.6K
10:15 103.82 103.88 103.82 103.88 7.4K
10:16 103.88 103.88 103.84 103.88 2.9K
10:17 103.88 103.88 103.88 103.88 0.2K
10:18 103.88 103.88 103.88 103.88 0.2K
10:19 103.88 103.88 103.67 103.67 8.1K
10:20 103.67 103.68 103.65 103.68 3.9K
10:21 103.74 103.74 103.23 103.23 4.4K
10:22 103.23 103.38 103.23 103.38 1.1K
10:23 103.38 103.38 103.29 103.29 0.5K
10:24 103.29 103.29 103.29 103.29 0.3K
10:25 103.29 103.29 103.29 103.29 0.2K
10:26 103.29 103.38 103.29 103.38 1.2K
10:27 103.38 103.56 103.38 103.56 0.5K
10:28 103.45 103.45 103.45 103.45 1.5K
10:29 103.40 103.51 103.40 103.51 1.0K
10:30 103.51 103.51 103.51 103.51 0.3K
10:31 103.51 103.51 103.48 103.48 0.6K
10:32 103.48 103.59 103.47 103.47 0.8K
10:33 103.47 103.47 103.45 103.45 0.4K
10:34 103.44 103.50 103.44 103.46 2.5K
10:35 103.46 103.46 103.24 103.24 4.3K
10:36 103.24 103.24 103.08 103.08 1.4K
10:37 103.05 103.05 103.02 103.02 1.6K
10:38 102.95 102.95 102.95 102.95 0.4K
10:39 102.95 102.95 102.85 102.85 2.4K
10:40 102.85 103.10 102.85 103.05 0.8K
10:41 103.05 103.05 103.05 103.05 0.2K
10:42 102.86 102.86 102.75 102.75 1.2K
10:43 102.75 102.95 102.75 102.95 1.9K
10:44 102.95 102.95 102.95 102.95 0.7K
10:45 102.95 102.95 102.91 102.91 0.9K
10:46 102.91 102.91 102.90 102.90 0.3K
10:47 102.90 102.99 102.90 102.99 0.3K
10:48 102.99 102.99 102.99 102.99 0.5K
10:49 102.99 102.99 102.99 102.99 0.1K
10:50 102.99 102.99 102.83 102.97 1.7K
10:51 102.97 103.03 102.84 103.03 2.2K
10:52 103.03 103.19 103.03 103.19 1.0K
10:53 103.22 103.22 103.22 103.22 0.7K
10:54 103.22 103.55 103.22 103.55 0.2K
10:55 103.55 103.55 103.42 103.42 0.3K
10:56 103.42 103.42 103.42 103.42 0.0K
10:57 103.42 103.42 103.12 103.12 2.4K
10:58 103.12 103.22 103.12 103.22 1.2K
10:59 103.22 103.34 103.22 103.22 1.7K
11:00 103.35 103.44 103.35 103.44 1.8K
11:01 103.44 103.44 103.44 103.44 0.3K
11:02 103.50 103.50 103.42 103.42 0.9K
11:03 103.42 103.42 103.42 103.42 0.7K
11:04 103.42 103.43 103.42 103.43 6.8K
11:05 103.43 103.43 103.43 103.43 0.4K
11:06 103.43 103.43 103.43 103.43 0.3K
11:07 103.43 103.48 103.43 103.48 0.6K
11:08 103.48 103.48 103.48 103.48 0.2K
11:09 103.40 103.40 103.40 103.40 0.1K
11:10 103.40 103.40 103.40 103.40 0.4K
11:11 103.40 103.56 103.40 103.56 0.8K
11:12 103.56 103.56 103.56 103.56 0.1K
11:13 103.56 103.56 103.56 103.56 0.1K
11:14 103.56 103.56 103.47 103.47 0.5K
11:15 103.58 103.58 103.47 103.47 0.4K
11:16 103.47 103.47 103.26 103.43 8.7K
11:17 103.43 103.43 103.43 103.43 0.5K
11:18 103.43 103.43 103.30 103.30 0.9K
11:19 103.30 103.30 103.17 103.17 5.3K
11:20 103.17 103.29 103.17 103.29 0.9K
11:21 103.29 103.41 103.29 103.31 2.0K
11:22 103.31 103.31 103.31 103.31 0.3K
11:23 103.31 103.31 103.31 103.31 0.1K
11:24 103.31 103.31 103.19 103.19 0.2K
11:25 103.19 103.43 103.19 103.43 0.9K
11:26 103.43 103.48 103.43 103.48 0.6K
11:27 103.48 103.48 103.42 103.42 4.4K
11:28 103.42 103.43 103.42 103.43 0.4K
11:29 103.42 103.54 103.42 103.54 1.0K
11:30 103.54 103.54 103.42 103.42 0.2K
11:31 103.42 103.42 103.37 103.37 0.5K
11:32 103.37 103.41 103.37 103.41 0.7K
11:33 103.41 103.50 103.41 103.50 1.3K
11:34 103.50 103.50 103.50 103.50 0.5K
11:35 103.50 103.50 103.50 103.50 0.1K
11:36 103.50 103.50 103.50 103.50 0.2K
11:37 103.50 103.52 103.50 103.52 0.6K
11:38 103.52 103.59 103.52 103.59 0.9K
11:39 103.58 103.58 103.56 103.56 2.0K
11:40 103.56 103.68 103.56 103.68 2.6K
11:41 103.68 103.68 103.68 103.68 0.3K
11:42 103.68 103.68 103.63 103.63 0.3K
11:43 103.63 103.63 103.61 103.61 0.5K
11:44 103.61 103.61 103.61 103.61 0.2K
11:45 103.61 103.61 103.54 103.54 1.1K
11:46 103.54 103.54 103.54 103.54 0.0K
11:47 103.54 103.54 103.54 103.54 0.4K
11:48 103.54 103.54 103.54 103.54 0.1K
11:49 103.54 103.54 103.54 103.54 0.0K
11:50 103.54 103.56 103.54 103.56 1.4K
11:51 103.56 103.56 103.56 103.56 0.2K
11:52 103.56 103.56 103.56 103.56 0.1K
11:53 103.56 103.56 103.56 103.56 0.1K
11:54 103.56 103.58 103.54 103.54 3.7K
11:55 103.54 103.54 103.50 103.50 0.1K
11:56 103.60 103.60 103.55 103.55 3.8K
11:57 103.55 103.55 103.55 103.55 0.0K
11:58 103.55 103.55 103.55 103.55 0.2K
11:59 103.55 103.55 103.55 103.55 0.8K
12:00 103.55 103.55 103.55 103.55 0.6K
12:01 103.55 103.55 103.55 103.55 1.1K
12:02 103.55 103.55 103.55 103.55 0.6K
12:03 103.59 103.59 103.59 103.59 0.9K
12:04 103.51 103.51 103.51 103.51 0.5K
12:05 103.51 103.51 103.51 103.51 0.1K
12:06 103.51 103.53 103.51 103.53 0.7K
12:07 103.53 103.55 103.53 103.53 3.0K
12:08 103.53 103.53 103.47 103.47 3.0K
12:09 103.47 103.47 103.47 103.47 0.5K
12:10 103.52 103.58 103.52 103.58 0.7K
12:11 103.58 103.58 103.58 103.58 0.5K
12:12 103.58 103.58 103.58 103.58 0.1K
12:13 103.58 103.58 103.53 103.53 0.6K
12:14 103.53 103.53 103.53 103.53 0.2K
12:15 103.53 103.53 103.47 103.47 1.2K
12:16 103.47 103.47 103.47 103.47 0.3K
12:17 103.47 103.53 103.47 103.53 0.2K
12:18 103.53 103.59 103.53 103.59 0.9K
12:19 103.59 103.59 103.49 103.49 2.4K
12:20 103.49 103.49 103.49 103.49 0.1K
12:21 103.49 103.49 103.46 103.46 0.6K
12:22 103.46 103.46 103.39 103.39 1.3K
12:23 103.39 103.39 103.39 103.39 0.7K
12:24 103.39 103.39 103.39 103.39 0.2K
12:25 103.39 103.39 103.39 103.39 0.1K
12:26 103.39 103.39 103.39 103.39 0.2K
12:27 103.39 103.39 103.25 103.25 1.3K
12:28 103.25 103.25 103.25 103.25 0.1K
12:29 103.23 103.31 103.23 103.31 1.2K
12:30 103.31 103.31 103.18 103.18 1.3K
12:31 103.18 103.18 103.18 103.18 0.1K
12:32 103.18 103.18 103.18 103.18 0.1K
12:33 103.18 103.18 103.18 103.18 0.0K
12:34 103.18 103.18 103.18 103.18 0.0K
12:35 103.18 103.26 103.18 103.26 0.4K
12:36 103.26 103.26 103.26 103.26 0.5K
12:37 103.26 103.26 103.26 103.26 0.0K
12:38 103.26 103.26 103.26 103.26 0.3K
12:39 103.26 103.36 103.26 103.36 1.5K
12:40 103.30 103.30 103.30 103.30 0.5K
12:41 103.30 103.30 103.30 103.30 0.2K
12:42 103.30 103.30 103.30 103.30 0.1K
12:43 103.30 103.30 103.29 103.29 0.4K
12:44 103.29 103.30 103.29 103.30 0.6K
12:45 103.30 103.30 103.30 103.30 0.2K
12:46 103.30 103.30 103.30 103.30 0.6K
12:47 103.30 103.39 103.30 103.39 2.1K
12:48 103.39 103.39 103.39 103.39 0.0K
12:49 103.39 103.39 103.32 103.32 1.2K
12:50 103.32 103.32 103.31 103.32 3.3K
12:51 103.32 103.32 103.32 103.32 0.1K
12:52 103.31 103.31 103.31 103.31 0.5K
12:53 103.31 103.50 103.27 103.50 6.8K
12:54 103.50 103.50 103.46 103.46 1.0K
12:55 103.46 103.46 103.46 103.46 0.2K
12:56 103.42 103.47 103.42 103.47 0.9K
12:57 103.47 103.47 103.47 103.47 0.1K
12:58 103.38 103.41 103.38 103.41 0.8K
12:59 103.41 103.41 103.41 103.41 0.1K
13:00 103.41 103.41 103.41 103.41 0.2K
13:01 103.41 103.41 103.41 103.41 0.2K
13:02 103.41 103.41 103.41 103.41 0.7K
13:03 103.41 103.41 103.41 103.41 0.2K
13:04 103.41 103.41 103.35 103.35 0.2K
13:05 103.35 103.35 103.35 103.35 0.6K
13:06 103.35 103.36 103.35 103.36 0.5K
13:07 103.36 103.36 103.34 103.34 0.3K
13:08 103.34 103.34 103.33 103.33 9.8K
13:09 103.33 103.33 103.33 103.33 0.1K
13:10 103.33 103.33 103.32 103.33 0.5K
13:11 103.33 103.33 103.29 103.29 0.4K
13:12 103.29 103.33 103.29 103.31 0.5K
13:13 103.36 103.36 103.36 103.36 0.5K
13:14 103.36 103.36 103.36 103.36 0.1K
13:15 103.36 103.36 103.36 103.36 0.1K
13:16 103.36 103.36 103.36 103.36 0.0K
13:17 103.30 103.30 103.30 103.30 0.2K
13:18 103.30 103.33 103.30 103.33 0.6K
13:19 103.33 103.33 103.33 103.33 0.1K
13:20 103.33 103.33 103.33 103.33 0.3K
13:21 103.33 103.33 103.33 103.33 0.0K
13:22 103.33 103.33 103.33 103.33 0.4K
13:23 103.33 103.33 103.33 103.33 0.4K
13:24 103.33 103.33 103.33 103.33 0.6K
13:25 103.33 103.33 103.33 103.33 0.1K
13:26 103.33 103.41 103.33 103.39 3.3K
13:27 103.39 103.39 103.39 103.39 0.1K
13:28 103.39 103.39 103.39 103.39 0.1K
13:29 103.39 103.39 103.38 103.38 0.3K
13:30 103.41 103.41 103.41 103.41 0.7K
13:31 103.41 103.41 103.41 103.41 0.4K
13:32 103.41 103.41 103.41 103.41 0.1K
13:33 103.38 103.38 103.21 103.21 1.8K
13:34 103.21 103.25 103.21 103.25 0.8K
13:35 103.25 103.25 103.25 103.25 1.1K
13:36 103.25 103.25 103.25 103.25 0.1K
13:37 103.15 103.25 103.15 103.25 4.8K
13:38 103.25 103.25 103.20 103.20 0.3K
13:39 103.20 103.20 103.18 103.18 0.3K
13:40 103.18 103.18 103.18 103.18 0.2K
13:41 103.18 103.24 103.18 103.24 0.4K
13:42 103.24 103.30 103.19 103.19 2.3K
13:43 103.19 103.19 103.04 103.04 1.3K
13:44 103.04 103.04 103.04 103.04 0.4K
13:45 103.04 103.04 103.04 103.04 0.4K
13:46 103.04 103.18 103.04 103.13 2.6K
13:47 103.13 103.25 103.13 103.22 1.0K
13:48 103.21 103.21 103.19 103.19 0.4K
13:49 103.19 103.19 103.19 103.19 0.0K
13:50 103.19 103.19 103.19 103.19 0.1K
13:51 103.19 103.19 103.18 103.18 0.4K
13:52 103.18 103.18 103.18 103.18 0.1K
13:53 103.18 103.18 103.18 103.18 0.2K
13:54 103.18 103.18 103.18 103.18 0.3K
13:55 103.18 103.18 103.18 103.18 0.1K
13:56 103.18 103.19 103.18 103.19 0.6K
13:57 103.19 103.19 103.19 103.19 0.2K
13:58 103.19 103.19 103.19 103.19 0.2K
13:59 103.18 103.18 103.18 103.18 0.3K
14:00 103.18 103.19 103.18 103.19 0.6K
14:01 103.19 103.21 103.19 103.21 0.6K
14:02 103.21 103.27 103.19 103.27 1.2K
14:03 103.27 103.27 103.27 103.27 0.1K
14:04 103.27 103.27 103.27 103.27 0.4K
14:05 103.25 103.25 103.11 103.11 0.9K
14:06 103.19 103.19 103.19 103.19 0.4K
14:07 103.19 103.19 103.19 103.19 0.8K
14:08 103.19 103.19 103.19 103.19 0.3K
14:09 103.19 103.19 103.19 103.19 0.3K
14:10 103.25 103.25 103.25 103.25 1.3K
14:11 103.25 103.25 103.25 103.25 0.2K
14:12 103.25 103.25 103.25 103.25 0.1K
14:13 103.25 103.27 103.25 103.27 2.9K
14:14 103.32 103.32 103.32 103.32 1.4K
14:15 103.32 103.38 103.32 103.38 1.6K
14:16 103.38 103.47 103.38 103.47 0.5K
14:17 103.47 103.47 103.46 103.46 1.1K
14:18 103.47 103.47 103.47 103.47 0.3K
14:19 103.47 103.47 103.47 103.47 0.7K
14:20 103.47 103.47 103.47 103.47 0.2K
14:21 103.47 103.47 103.47 103.47 3.4K
14:22 103.47 103.47 103.41 103.45 16.3K
14:23 103.45 103.55 103.45 103.55 1.5K
14:24 103.55 103.59 103.48 103.59 2.7K
14:25 103.60 103.60 103.53 103.53 0.6K
14:26 103.53 103.53 103.47 103.47 6.5K
14:27 103.47 103.47 103.47 103.47 0.6K
14:28 103.47 103.47 103.47 103.47 0.2K
14:29 103.47 103.47 103.47 103.47 0.1K
14:30 103.45 103.48 103.43 103.48 2.4K
14:31 103.47 103.50 103.47 103.50 2.7K
14:32 103.50 103.50 103.50 103.50 0.1K
14:33 103.50 103.50 103.50 103.50 0.3K
14:34 103.50 103.50 103.47 103.47 0.4K
14:35 103.47 103.51 103.46 103.51 1.4K
14:36 103.51 103.51 103.51 103.51 0.3K
14:37 103.51 103.51 103.44 103.45 0.5K
14:38 103.45 103.45 103.45 103.45 0.1K
14:39 103.51 103.51 103.51 103.51 0.8K
14:40 103.51 103.51 103.46 103.46 0.3K
14:41 103.44 103.44 103.44 103.44 1.2K
14:42 103.44 103.44 103.44 103.44 0.5K
14:43 103.44 103.44 103.43 103.43 0.5K
14:44 103.43 103.43 103.30 103.30 3.9K
14:45 103.30 103.30 103.30 103.30 0.6K
14:46 103.30 103.30 103.30 103.30 0.4K
14:47 103.30 103.30 103.30 103.30 0.3K
14:48 103.30 103.32 103.30 103.32 1.6K
14:49 103.32 103.32 103.32 103.32 0.3K
14:50 103.32 103.32 103.32 103.32 0.2K
14:51 103.32 103.41 103.32 103.41 0.9K
14:52 103.43 103.43 103.38 103.42 1.3K
14:53 103.42 103.42 103.42 103.42 0.8K
14:54 103.42 103.46 103.42 103.46 0.5K
14:55 103.43 103.43 103.43 103.43 0.9K
14:56 103.43 103.43 103.43 103.43 0.3K
14:57 103.43 103.43 103.43 103.43 0.2K
14:58 103.43 103.44 103.39 103.41 2.8K
14:59 103.41 103.41 103.34 103.34 0.5K
15:00 103.37 103.37 103.36 103.36 0.8K
15:01 103.37 103.37 103.37 103.37 0.3K
15:02 103.34 103.34 103.34 103.34 0.4K
15:03 103.32 103.32 103.32 103.32 0.7K
15:04 103.29 103.29 103.25 103.25 1.5K
15:05 103.36 103.36 103.36 103.36 0.9K
15:06 103.39 103.40 103.39 103.40 0.3K
15:07 103.40 103.40 103.40 103.40 0.2K
15:08 103.40 103.44 103.40 103.44 1.6K
15:09 103.44 103.44 103.44 103.44 0.2K
15:10 103.44 103.44 103.44 103.44 0.5K
15:11 103.44 103.44 103.44 103.44 0.3K
15:12 103.50 103.50 103.50 103.50 2.4K
15:13 103.50 103.70 103.50 103.63 0.9K
15:14 103.63 103.75 103.63 103.75 1.0K
15:15 103.66 103.66 103.62 103.62 1.5K
15:16 103.62 103.62 103.62 103.62 0.4K
15:17 103.62 103.64 103.62 103.64 0.2K
15:18 103.63 103.63 103.59 103.59 1.5K
15:19 103.59 103.59 103.59 103.59 0.2K
15:20 103.59 103.59 103.59 103.59 0.2K
15:21 103.59 103.73 103.59 103.73 2.0K
15:22 103.67 103.67 103.64 103.67 1.4K
15:23 103.67 103.67 103.67 103.67 0.6K
15:24 103.64 103.64 103.64 103.64 1.0K
15:25 103.64 103.74 103.64 103.74 2.3K
15:26 103.68 103.68 103.63 103.63 2.5K
15:27 103.63 103.63 103.59 103.59 0.9K
15:28 103.58 103.58 103.52 103.52 0.7K
15:29 103.52 103.52 103.46 103.48 1.0K
15:30 103.50 103.50 103.50 103.50 1.3K
15:31 103.56 103.57 103.56 103.56 2.8K
15:32 103.56 103.56 103.56 103.56 1.4K
15:33 103.56 103.57 103.54 103.56 1.4K
15:34 103.56 103.56 103.46 103.46 2.4K
15:35 103.46 103.46 103.43 103.43 1.3K
15:36 103.46 103.46 103.40 103.40 2.7K
15:37 103.40 103.50 103.40 103.50 1.7K
15:38 103.47 103.47 103.43 103.46 1.5K
15:39 103.46 103.46 103.44 103.44 1.1K
15:40 103.44 103.44 103.36 103.38 2.3K
15:41 103.38 103.38 103.38 103.38 0.1K
15:42 103.38 103.38 103.27 103.29 3.9K
15:43 103.29 103.29 103.29 103.29 0.2K
15:44 103.29 103.30 103.23 103.23 2.8K
15:45 103.24 103.29 103.23 103.29 2.2K
15:46 103.29 103.33 103.29 103.33 3.1K
15:47 103.33 103.36 103.29 103.36 1.2K
15:48 103.29 103.29 103.22 103.22 2.0K
15:49 103.23 103.25 103.23 103.23 1.1K
15:50 103.23 103.28 103.19 103.27 7.0K
15:51 103.27 103.35 103.27 103.34 4.4K
15:52 103.34 103.34 103.28 103.28 3.5K
15:53 103.27 103.27 103.15 103.15 3.7K
15:54 103.21 103.26 103.21 103.26 3.8K
15:55 103.20 103.23 103.13 103.17 5.1K
15:56 103.17 103.22 103.17 103.20 7.2K
15:57 103.19 103.25 103.19 103.19 12.3K
15:58 103.18 103.23 103.11 103.11 12.7K
15:59 103.12 103.12 103.04 103.04 14.3K
16:00 103.03 103.17 103.01 103.12 189.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available