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
09:31 103.20 103.50 99.01 103.44 5.0K
09:32 103.27 103.41 103.12 103.12 0.8K
09:33 103.09 103.75 102.94 103.59 2.8K
09:34 103.59 103.59 103.59 103.59 0.0K
09:35 103.65 103.65 103.65 103.65 0.5K
09:36 103.65 103.65 103.65 103.65 0.2K
09:37 103.65 104.49 103.65 104.49 1.2K
09:38 104.49 104.85 104.49 104.85 0.6K
09:39 104.85 104.85 104.85 104.85 0.7K
09:40 104.77 105.14 104.77 105.14 1.6K
09:41 104.98 104.98 104.98 104.98 1.5K
09:42 104.98 105.10 104.97 104.97 1.6K
09:43 104.97 104.97 104.97 104.97 0.0K
09:44 105.16 105.37 105.16 105.35 1.5K
09:45 105.35 105.38 105.35 105.38 0.3K
09:46 105.38 105.38 105.38 105.38 0.8K
09:47 105.38 105.38 105.14 105.14 0.3K
09:48 105.14 105.14 105.14 105.14 0.2K
09:49 105.14 105.14 105.13 105.13 0.4K
09:50 104.88 105.11 104.88 104.90 2.7K
09:51 104.90 104.90 104.87 104.87 2.3K
09:52 104.87 104.93 104.87 104.93 0.4K
09:53 104.93 104.93 104.92 104.92 0.9K
09:54 104.92 104.92 104.91 104.91 1.1K
09:55 104.90 105.09 104.90 105.09 1.2K
09:56 105.09 105.09 105.00 105.00 1.1K
09:57 104.83 104.98 104.75 104.98 13.1K
09:58 104.95 104.95 104.95 104.95 0.2K
09:59 104.95 104.98 104.95 104.98 0.5K
10:00 104.98 104.98 104.81 104.81 1.5K
10:01 104.81 105.06 104.81 105.03 1.5K
10:02 105.03 105.03 105.02 105.02 0.6K
10:03 105.02 105.14 105.02 105.14 2.0K
10:04 105.14 105.14 105.03 105.03 0.3K
10:05 105.03 105.03 105.03 105.03 0.0K
10:06 105.13 105.13 105.02 105.02 1.9K
10:07 105.33 105.37 105.31 105.37 4.9K
10:08 105.41 105.45 105.41 105.45 1.2K
10:09 105.45 105.57 105.38 105.38 5.0K
10:10 105.38 105.38 105.29 105.29 1.0K
10:11 105.29 105.29 105.07 105.07 3.5K
10:12 104.96 105.12 104.95 104.95 3.8K
10:13 104.95 105.10 104.95 105.10 1.3K
10:14 105.10 105.10 104.84 104.84 2.3K
10:15 104.87 104.87 104.76 104.76 1.3K
10:16 104.76 104.76 104.64 104.70 2.8K
10:17 104.69 104.70 104.68 104.68 0.9K
10:18 104.67 104.73 104.67 104.73 0.9K
10:19 104.73 104.87 104.73 104.87 0.6K
10:20 104.70 104.74 104.70 104.74 1.5K
10:21 104.74 104.74 104.62 104.73 7.2K
10:22 104.73 104.73 104.73 104.73 0.4K
10:23 104.73 104.75 104.73 104.75 0.5K
10:24 104.73 104.73 104.56 104.56 6.2K
10:25 104.65 104.70 104.65 104.70 1.2K
10:26 104.67 104.72 104.64 104.72 0.9K
10:27 104.72 104.72 104.72 104.72 0.2K
10:28 104.64 104.64 104.60 104.60 5.1K
10:29 104.60 104.69 104.60 104.69 2.3K
10:30 104.59 104.59 104.59 104.59 0.4K
10:31 104.67 104.69 104.58 104.69 4.6K
10:32 104.69 104.69 104.60 104.60 0.1K
10:33 104.60 104.67 104.60 104.67 4.7K
10:34 104.50 104.64 104.50 104.57 1.1K
10:35 104.68 104.68 104.61 104.61 3.5K
10:36 104.61 104.79 104.61 104.79 4.8K
10:37 104.79 104.79 104.79 104.79 0.2K
10:38 104.79 104.79 104.79 104.79 0.0K
10:39 104.76 104.76 104.76 104.76 0.4K
10:40 104.76 104.76 104.71 104.71 0.8K
10:41 104.71 104.74 104.71 104.74 0.2K
10:42 104.74 104.93 104.74 104.93 3.5K
10:43 104.91 104.91 104.83 104.83 1.0K
10:44 104.83 104.83 104.83 104.83 0.6K
10:45 104.83 104.83 104.62 104.62 2.5K
10:46 104.62 104.62 104.62 104.62 0.1K
10:47 104.62 104.62 104.61 104.61 0.9K
10:48 104.60 104.60 104.60 104.60 0.4K
10:49 104.60 104.60 104.60 104.60 0.2K
10:50 104.60 104.60 104.50 104.50 0.9K
10:51 104.50 104.72 104.50 104.72 0.7K
10:52 104.90 105.19 104.90 105.19 3.2K
10:53 105.19 105.19 105.13 105.13 1.6K
10:54 105.13 105.13 105.13 105.13 0.2K
10:55 105.13 105.13 104.98 104.98 1.4K
10:56 104.98 104.98 104.98 104.98 0.3K
10:57 104.98 104.98 104.98 104.98 0.1K
10:58 104.98 104.98 104.98 104.98 0.2K
10:59 104.98 104.98 104.98 104.98 0.1K
11:00 104.98 104.98 104.98 104.98 0.2K
11:01 104.97 104.97 104.97 104.97 2.3K
11:02 105.35 105.35 105.25 105.25 4.8K
11:03 105.25 105.34 105.25 105.34 0.3K
11:04 105.10 105.10 105.10 105.10 1.6K
11:05 105.04 105.04 105.02 105.02 1.3K
11:06 105.09 105.09 105.09 105.09 1.4K
11:07 105.02 105.02 104.84 104.84 2.8K
11:08 104.84 104.84 104.74 104.74 0.9K
11:09 104.74 104.90 104.74 104.84 1.9K
11:10 104.84 104.84 104.84 104.84 0.0K
11:11 104.84 104.84 104.80 104.80 0.3K
11:12 104.80 104.80 104.57 104.57 1.5K
11:13 104.58 104.58 104.57 104.57 1.9K
11:14 104.60 104.60 104.60 104.60 1.0K
11:15 104.60 104.61 104.60 104.61 1.6K
11:16 104.61 104.61 104.61 104.61 0.4K
11:17 104.61 104.62 104.43 104.53 10.0K
11:18 104.53 104.56 104.53 104.56 3.3K
11:19 104.67 104.67 104.67 104.67 0.8K
11:20 104.67 104.67 104.67 104.67 2.0K
11:21 104.67 104.67 104.67 104.67 0.9K
11:22 104.67 104.67 104.66 104.66 0.1K
11:23 104.66 104.66 104.66 104.66 0.2K
11:24 104.66 104.66 104.66 104.66 0.4K
11:25 104.66 104.66 104.56 104.56 0.4K
11:26 104.56 104.66 104.56 104.66 0.8K
11:27 104.66 104.66 104.66 104.66 0.3K
11:28 104.66 104.66 104.56 104.58 2.7K
11:29 104.52 104.58 104.50 104.50 3.1K
11:30 104.50 104.50 104.50 104.50 0.2K
11:31 104.70 104.85 104.70 104.85 4.7K
11:32 104.85 104.85 104.85 104.85 0.0K
11:33 104.85 104.85 104.85 104.85 0.1K
11:34 104.85 104.85 104.85 104.85 0.0K
11:35 104.85 104.85 104.85 104.85 0.1K
11:36 104.85 104.85 104.85 104.85 0.3K
11:37 104.85 105.02 104.85 105.02 0.6K
11:38 105.02 105.03 104.98 105.03 0.8K
11:39 105.03 105.03 105.03 105.03 0.2K
11:40 105.21 105.21 105.21 105.21 1.2K
11:41 105.21 105.21 105.21 105.21 0.3K
11:42 105.24 105.24 105.24 105.24 0.9K
11:43 105.24 105.24 105.17 105.17 0.3K
11:44 105.27 105.37 105.23 105.33 1.6K
11:45 105.33 105.33 105.33 105.33 0.3K
11:46 105.36 105.36 105.36 105.36 1.6K
11:47 105.19 105.19 105.19 105.19 2.0K
11:48 105.19 105.24 105.07 105.07 0.9K
11:49 105.07 105.12 105.07 105.12 0.4K
11:50 105.12 105.14 105.11 105.14 0.7K
11:51 105.14 105.14 105.14 105.14 0.0K
11:52 105.14 105.14 105.08 105.08 0.4K
11:53 105.27 105.28 105.27 105.28 3.3K
11:54 105.28 105.35 105.25 105.35 1.6K
11:55 105.35 105.42 105.35 105.42 0.4K
11:56 105.35 105.48 105.35 105.48 2.4K
11:57 105.48 105.48 105.45 105.45 0.3K
11:58 105.45 105.46 105.45 105.46 0.4K
11:59 105.46 105.46 105.46 105.46 0.6K
12:00 105.46 105.51 105.46 105.51 1.3K
12:01 105.51 105.56 105.46 105.56 0.5K
12:02 105.58 105.58 105.51 105.51 3.6K
12:03 105.42 105.42 105.42 105.42 1.2K
12:04 105.42 105.42 105.32 105.32 0.4K
12:05 105.32 105.32 105.32 105.32 0.6K
12:06 105.16 105.23 105.16 105.23 2.2K
12:07 105.16 105.16 105.10 105.10 0.9K
12:08 105.15 105.15 105.15 105.15 0.1K
12:09 105.06 105.07 105.02 105.07 1.4K
12:10 105.07 105.07 104.92 104.99 1.3K
12:11 104.99 104.99 104.99 104.99 0.3K
12:12 104.99 104.99 104.99 104.99 0.5K
12:13 104.99 104.99 104.86 104.86 0.4K
12:14 104.86 104.95 104.86 104.95 1.1K
12:15 104.95 104.96 104.86 104.86 0.6K
12:16 104.86 105.02 104.86 104.95 1.4K
12:17 104.95 104.95 104.88 104.88 2.0K
12:18 104.88 104.88 104.88 104.88 0.4K
12:19 104.88 104.88 104.77 104.77 0.9K
12:20 104.77 104.86 104.77 104.86 0.4K
12:21 104.86 104.86 104.85 104.85 0.5K
12:22 104.85 104.85 104.85 104.85 0.3K
12:23 104.85 104.85 104.70 104.70 1.8K
12:24 104.70 104.70 104.63 104.63 0.4K
12:25 104.63 104.63 104.60 104.60 0.3K
12:26 104.60 104.60 104.60 104.60 0.5K
12:27 104.60 104.70 104.60 104.69 1.2K
12:28 104.69 104.69 104.63 104.63 1.9K
12:29 104.63 104.63 104.60 104.60 0.3K
12:30 104.60 104.60 104.60 104.60 0.2K
12:31 104.60 104.60 104.60 104.60 0.3K
12:32 104.68 104.68 104.68 104.68 0.7K
12:33 104.68 104.68 104.68 104.68 0.3K
12:34 104.68 104.68 104.50 104.50 1.8K
12:35 104.50 104.50 104.50 104.50 0.6K
12:36 104.50 104.55 104.50 104.55 0.7K
12:37 104.55 104.56 104.55 104.56 2.1K
12:38 104.56 104.65 104.56 104.65 3.4K
12:39 104.65 104.65 104.57 104.57 0.2K
12:40 104.57 104.57 104.57 104.57 0.3K
12:41 104.57 104.57 104.57 104.57 0.2K
12:42 104.64 104.64 104.64 104.64 0.8K
12:43 104.64 104.66 104.57 104.61 6.2K
12:44 104.68 104.68 104.60 104.60 1.0K
12:45 104.60 104.67 104.60 104.67 0.6K
12:46 104.67 104.67 104.60 104.60 0.6K
12:47 104.60 104.60 104.60 104.60 0.3K
12:48 104.53 104.59 104.53 104.59 1.8K
12:49 104.59 104.59 104.59 104.59 0.0K
12:50 104.59 104.59 104.45 104.48 2.2K
12:51 104.53 104.53 104.53 104.53 1.0K
12:52 104.53 104.53 104.53 104.53 0.0K
12:53 104.53 104.53 104.53 104.53 0.6K
12:54 104.53 104.62 104.53 104.57 0.5K
12:55 104.57 104.65 104.57 104.65 0.5K
12:56 104.62 104.62 104.62 104.62 0.3K
12:57 104.62 104.68 104.62 104.68 2.2K
12:58 104.67 104.69 104.67 104.69 0.4K
12:59 104.69 104.71 104.69 104.71 0.2K
13:00 104.71 104.71 104.67 104.67 0.4K
13:01 104.67 104.82 104.67 104.76 1.1K
13:02 104.76 104.84 104.76 104.84 0.3K
13:03 104.84 104.97 104.84 104.97 1.6K
13:04 104.98 104.98 104.84 104.84 1.8K
13:05 104.84 105.09 104.84 105.09 3.9K
13:06 105.09 105.09 105.09 105.09 0.1K
13:07 105.09 105.09 105.09 105.09 0.4K
13:08 105.09 105.09 105.00 105.00 1.1K
13:09 105.08 105.08 105.08 105.08 0.3K
13:10 105.07 105.07 105.07 105.07 0.2K
13:11 104.99 105.04 104.97 105.04 2.5K
13:12 105.04 105.07 105.04 105.07 0.4K
13:13 104.97 104.97 104.92 104.92 1.2K
13:14 104.92 104.92 104.91 104.91 0.8K
13:15 104.90 104.90 104.90 104.90 1.4K
13:16 104.90 104.94 104.90 104.94 1.6K
13:17 104.94 105.04 104.92 105.04 2.2K
13:18 105.04 105.04 104.83 104.83 1.7K
13:19 104.83 104.83 104.83 104.83 0.0K
13:20 104.83 104.83 104.83 104.83 0.2K
13:21 104.83 104.83 104.83 104.83 0.0K
13:22 104.83 104.83 104.70 104.70 1.2K
13:23 104.70 104.70 104.66 104.66 0.1K
13:24 104.66 104.66 104.66 104.66 0.1K
13:25 104.66 104.66 104.66 104.66 0.5K
13:26 104.66 104.66 104.66 104.66 0.1K
13:27 104.71 104.75 104.71 104.75 2.1K
13:28 104.88 104.88 104.81 104.81 1.7K
13:29 104.82 104.82 104.80 104.80 5.8K
13:30 104.88 104.90 104.82 104.82 1.6K
13:31 104.82 104.82 104.70 104.70 1.8K
13:32 104.70 104.74 104.70 104.74 0.3K
13:33 104.74 104.77 104.74 104.77 0.2K
13:34 104.77 104.77 104.77 104.77 0.1K
13:35 104.77 104.82 104.71 104.78 1.1K
13:36 104.78 104.79 104.77 104.79 0.7K
13:37 104.85 104.85 104.85 104.85 0.5K
13:38 104.85 104.85 104.85 104.85 0.0K
13:39 104.85 104.85 104.79 104.79 0.1K
13:40 104.92 104.95 104.92 104.95 2.0K
13:41 104.95 104.95 104.95 104.95 0.4K
13:42 104.95 104.95 104.83 104.83 1.9K
13:43 104.83 104.83 104.81 104.81 1.5K
13:44 104.81 104.81 104.81 104.81 0.0K
13:45 104.81 104.81 104.81 104.81 0.1K
13:46 104.81 104.84 104.81 104.84 0.9K
13:47 104.94 104.94 104.93 104.93 2.5K
13:48 104.93 104.93 104.93 104.93 0.1K
13:49 104.93 104.93 104.93 104.93 0.1K
13:50 104.93 104.93 104.93 104.93 0.4K
13:51 104.79 104.79 104.79 104.79 1.2K
13:52 104.86 104.86 104.79 104.79 0.4K
13:53 104.76 104.76 104.76 104.76 2.3K
13:54 104.63 104.63 104.53 104.53 2.3K
13:55 104.52 104.52 104.52 104.52 0.7K
13:56 104.52 104.52 104.52 104.52 0.2K
13:57 104.52 104.52 104.52 104.52 2.5K
13:58 104.63 104.68 104.63 104.68 1.4K
13:59 104.68 104.68 104.54 104.54 1.4K
14:00 104.59 104.59 104.59 104.59 0.4K
14:01 104.57 104.57 104.57 104.57 0.3K
14:02 104.57 104.57 104.57 104.57 0.4K
14:03 104.57 104.57 104.57 104.57 0.3K
14:04 104.57 104.57 104.57 104.57 0.5K
14:05 104.57 104.62 104.56 104.62 1.1K
14:06 104.68 104.75 104.68 104.75 2.9K
14:07 104.75 104.87 104.75 104.87 1.2K
14:08 104.87 104.87 104.79 104.79 0.7K
14:09 104.79 104.95 104.79 104.95 1.3K
14:10 104.95 104.95 104.90 104.94 0.5K
14:11 104.94 104.94 104.94 104.94 0.3K
14:12 104.94 104.95 104.94 104.95 0.4K
14:13 104.95 104.95 104.85 104.85 5.0K
14:14 104.85 104.85 104.83 104.83 1.9K
14:15 104.83 104.85 104.83 104.85 1.2K
14:16 104.89 105.06 104.89 105.00 3.1K
14:17 105.00 105.17 105.00 105.17 2.3K
14:18 105.16 105.17 105.14 105.16 1.2K
14:19 105.16 105.26 105.16 105.26 0.9K
14:20 105.26 105.33 105.26 105.33 1.7K
14:21 105.33 105.33 105.00 105.00 5.1K
14:22 105.04 105.11 105.04 105.11 3.1K
14:23 105.11 105.19 105.11 105.19 2.4K
14:24 105.28 105.31 105.20 105.20 3.4K
14:25 105.20 105.20 105.20 105.20 1.1K
14:26 105.20 105.21 105.19 105.19 0.8K
14:27 105.19 105.20 105.15 105.20 0.3K
14:28 105.19 105.24 105.19 105.24 2.0K
14:29 105.26 105.26 105.26 105.26 0.8K
14:30 105.36 105.40 105.30 105.40 3.8K
14:31 105.40 105.40 105.40 105.40 1.0K
14:32 105.25 105.25 105.21 105.22 1.4K
14:33 105.22 105.22 105.22 105.22 0.6K
14:34 105.22 105.22 105.22 105.22 0.2K
14:35 105.22 105.22 105.10 105.10 1.1K
14:36 105.16 105.21 105.16 105.21 1.2K
14:37 105.21 105.26 105.17 105.17 1.6K
14:38 105.13 105.13 105.09 105.09 0.8K
14:39 105.09 105.21 105.09 105.21 0.5K
14:40 105.21 105.21 105.11 105.11 1.2K
14:41 105.04 105.04 105.04 105.04 0.3K
14:42 105.03 105.03 105.03 105.03 1.5K
14:43 105.04 105.06 104.94 104.94 1.7K
14:44 104.96 105.03 104.96 105.03 0.6K
14:45 105.03 105.03 105.03 105.03 0.1K
14:46 105.03 105.03 104.93 104.93 0.5K
14:47 104.95 105.00 104.92 104.92 4.3K
14:48 104.97 104.97 104.97 104.97 0.4K
14:49 104.97 104.97 104.92 104.92 0.2K
14:50 104.92 105.02 104.92 104.97 1.1K
14:51 104.97 104.97 104.97 104.97 0.1K
14:52 104.97 105.12 104.97 105.12 1.6K
14:53 105.12 105.12 105.03 105.03 2.4K
14:54 105.02 105.02 105.02 105.02 0.4K
14:55 105.02 105.02 105.02 105.02 0.3K
14:56 105.09 105.09 105.09 105.09 0.2K
14:57 105.09 105.09 105.06 105.06 0.2K
14:58 105.08 105.08 105.06 105.06 0.9K
14:59 105.06 105.06 105.06 105.06 0.2K
15:00 105.06 105.06 105.06 105.06 0.4K
15:01 105.00 105.07 105.00 105.06 1.9K
15:02 105.03 105.03 105.00 105.00 0.6K
15:03 104.96 104.96 104.95 104.95 1.4K
15:04 104.95 104.96 104.95 104.96 1.6K
15:05 104.96 104.96 104.90 104.90 2.1K
15:06 104.90 105.04 104.90 105.04 0.8K
15:07 105.04 105.04 105.04 105.04 0.5K
15:08 105.04 105.04 105.04 105.04 0.3K
15:09 105.04 105.04 105.01 105.01 1.0K
15:10 105.01 105.11 105.01 105.11 2.4K
15:11 105.11 105.14 105.11 105.14 2.4K
15:12 105.14 105.14 105.07 105.07 1.9K
15:13 105.05 105.05 105.05 105.05 0.8K
15:14 105.05 105.05 105.02 105.05 0.9K
15:15 105.05 105.05 105.04 105.04 1.5K
15:16 105.04 105.05 105.04 105.04 2.8K
15:17 105.04 105.11 105.04 105.05 22.9K
15:18 105.05 105.05 105.02 105.02 0.3K
15:19 105.02 105.15 105.02 105.15 6.9K
15:20 105.20 105.20 105.14 105.14 1.3K
15:21 105.18 105.29 105.18 105.29 1.1K
15:22 105.29 105.29 105.21 105.29 2.0K
15:23 105.29 105.29 105.18 105.27 1.6K
15:24 105.27 105.27 105.27 105.27 0.6K
15:25 105.27 105.33 105.27 105.33 1.3K
15:26 105.33 105.34 105.33 105.34 1.0K
15:27 105.34 105.40 105.34 105.40 1.6K
15:28 105.45 105.45 105.44 105.44 0.9K
15:29 105.44 105.50 105.44 105.45 1.1K
15:30 105.50 105.54 105.44 105.44 3.1K
15:31 105.49 105.49 105.43 105.43 0.6K
15:32 105.39 105.40 105.35 105.35 3.9K
15:33 105.39 105.39 105.39 105.39 0.7K
15:34 105.31 105.38 105.31 105.38 3.4K
15:35 105.38 105.38 105.25 105.25 2.1K
15:36 105.22 105.22 105.22 105.22 0.2K
15:37 105.22 105.35 105.22 105.35 2.6K
15:38 105.33 105.37 105.33 105.37 2.6K
15:39 105.27 105.27 105.27 105.27 2.0K
15:40 105.31 105.31 105.22 105.22 1.9K
15:41 105.22 105.29 105.22 105.29 1.5K
15:42 105.34 105.50 105.34 105.50 5.8K
15:43 105.50 105.63 105.50 105.63 5.6K
15:44 105.60 105.64 105.56 105.64 7.9K
15:45 105.64 105.65 105.63 105.63 10.0K
15:46 105.74 105.76 105.73 105.76 3.3K
15:47 105.76 105.76 105.62 105.65 10.4K
15:48 105.65 105.65 105.63 105.64 3.5K
15:49 105.64 105.64 105.62 105.62 0.8K
15:50 105.65 105.65 105.57 105.57 19.7K
15:51 105.66 105.73 105.66 105.73 7.5K
15:52 105.76 105.78 105.71 105.78 5.2K
15:53 105.78 105.78 105.73 105.73 4.4K
15:54 105.73 105.82 105.73 105.81 6.1K
15:55 105.85 105.97 105.81 105.93 22.2K
15:56 105.81 105.85 105.80 105.85 8.2K
15:57 105.79 105.83 105.74 105.79 10.3K
15:58 105.76 105.76 105.69 105.76 12.5K
15:59 105.87 105.91 105.80 105.80 18.5K
16:00 105.77 105.90 105.75 105.76 190.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available