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
09:31 103.21 104.09 102.61 103.11 9.3K
09:32 103.11 103.24 103.11 103.24 2.4K
09:33 103.24 103.24 103.24 103.24 0.1K
09:34 103.53 103.53 103.53 103.53 0.4K
09:35 103.53 103.58 103.53 103.58 0.4K
09:36 103.58 103.58 103.58 103.58 0.4K
09:37 103.58 103.58 103.58 103.58 0.2K
09:38 103.98 103.98 103.97 103.97 1.3K
09:39 103.97 103.97 103.86 103.86 1.3K
09:40 103.86 103.86 103.81 103.81 0.9K
09:41 103.54 103.65 103.49 103.65 3.0K
09:42 104.02 104.02 104.02 104.02 31.1K
09:43 104.02 104.02 103.81 103.81 2.1K
09:44 103.81 103.81 103.81 103.81 0.3K
09:45 103.81 103.81 103.77 103.77 1.7K
09:46 103.77 103.77 103.77 103.77 0.2K
09:47 103.77 103.80 103.77 103.79 36.5K
09:48 103.92 103.92 103.92 103.92 0.3K
09:49 103.92 103.99 103.92 103.99 1.6K
09:50 103.99 103.99 103.99 103.99 1.2K
09:51 103.99 104.16 103.99 104.16 0.4K
09:52 104.16 104.32 104.16 104.21 1.6K
09:53 104.21 104.35 104.07 104.07 2.9K
09:54 104.07 104.18 104.07 104.18 0.4K
09:55 104.18 104.40 104.18 104.40 8.8K
09:56 104.40 104.40 104.23 104.23 1.3K
09:57 104.30 104.47 104.30 104.47 1.2K
09:58 104.47 104.47 104.47 104.47 0.1K
09:59 104.47 104.61 104.47 104.54 0.5K
10:00 104.54 104.54 104.54 104.54 0.2K
10:01 104.53 104.54 104.53 104.54 1.7K
10:02 104.54 104.70 104.53 104.53 2.2K
10:03 104.53 104.54 104.53 104.54 2.2K
10:04 104.54 104.55 104.54 104.55 0.9K
10:05 104.55 104.55 104.55 104.55 4.2K
10:06 104.55 104.56 104.55 104.56 0.6K
10:07 104.56 104.56 104.56 104.56 0.7K
10:08 104.56 104.85 104.56 104.85 3.4K
10:09 104.85 104.85 104.75 104.75 3.1K
10:10 104.92 104.93 104.92 104.93 6.0K
10:11 104.93 104.93 104.81 104.86 2.5K
10:12 104.86 104.98 104.86 104.98 1.0K
10:13 104.98 104.98 104.92 104.92 0.6K
10:14 104.92 104.92 104.92 104.92 0.4K
10:15 104.92 104.95 104.86 104.95 1.4K
10:16 104.95 104.95 104.75 104.76 0.4K
10:17 104.76 104.76 104.76 104.76 0.1K
10:18 104.68 104.68 104.62 104.62 2.5K
10:19 104.62 104.69 104.62 104.69 0.5K
10:20 104.69 104.69 104.69 104.69 0.5K
10:21 104.69 104.69 104.67 104.67 0.6K
10:22 104.67 104.67 104.67 104.67 1.9K
10:23 104.67 104.67 104.67 104.67 0.1K
10:24 104.67 104.67 104.67 104.67 0.2K
10:25 104.67 104.68 104.67 104.68 0.3K
10:26 104.68 104.68 104.68 104.68 0.8K
10:27 104.68 104.82 104.68 104.82 1.8K
10:28 104.82 104.82 104.77 104.77 0.2K
10:29 104.77 104.79 104.74 104.74 0.5K
10:30 104.74 104.74 104.74 104.74 0.1K
10:31 104.74 104.76 104.74 104.76 1.1K
10:32 104.80 104.91 104.78 104.78 5.5K
10:33 104.73 104.76 104.73 104.76 1.8K
10:34 104.73 104.85 104.73 104.85 1.2K
10:35 104.86 104.86 104.86 104.86 1.2K
10:36 104.86 104.91 104.86 104.90 0.7K
10:37 104.90 104.90 104.84 104.86 1.9K
10:38 104.86 104.91 104.80 104.80 1.5K
10:39 104.80 104.80 104.80 104.80 0.5K
10:40 104.78 104.78 104.78 104.78 1.3K
10:41 104.78 104.78 104.74 104.74 0.5K
10:42 104.76 104.76 104.66 104.66 0.8K
10:43 104.66 104.71 104.66 104.71 1.4K
10:44 104.71 104.71 104.70 104.70 1.4K
10:45 104.70 104.70 104.70 104.70 0.3K
10:46 104.84 104.84 104.83 104.83 2.9K
10:47 104.83 104.83 104.81 104.81 1.1K
10:48 104.81 104.81 104.81 104.81 1.4K
10:49 104.74 104.74 104.73 104.74 6.1K
10:50 104.74 104.74 104.74 104.74 0.4K
10:51 105.06 105.06 104.93 104.93 5.6K
10:52 104.93 104.93 104.93 104.93 0.1K
10:53 104.93 105.05 104.93 105.05 0.3K
10:54 105.05 105.05 104.85 104.85 1.2K
10:55 104.85 104.94 104.85 104.94 0.4K
10:56 104.94 104.94 104.93 104.93 1.0K
10:57 104.93 105.01 104.93 105.01 0.1K
10:58 104.91 104.97 104.91 104.97 1.0K
10:59 104.97 104.97 104.77 104.77 2.8K
11:00 104.69 104.78 104.69 104.78 0.8K
11:01 104.71 104.71 104.63 104.63 1.8K
11:02 104.63 104.65 104.53 104.53 1.8K
11:03 104.53 104.53 104.40 104.40 1.4K
11:04 104.40 104.40 104.40 104.40 0.2K
11:05 104.41 104.53 104.36 104.53 3.5K
11:06 104.70 104.70 104.68 104.68 0.5K
11:07 104.68 104.68 104.63 104.63 0.8K
11:08 104.63 104.63 104.63 104.63 0.5K
11:09 104.63 104.63 104.49 104.55 1.7K
11:10 104.55 104.57 104.55 104.57 3.3K
11:11 104.57 104.57 104.57 104.57 8.1K
11:12 104.57 104.57 104.47 104.48 1.8K
11:13 104.48 104.48 104.48 104.48 0.5K
11:14 104.23 104.23 104.20 104.21 32.8K
11:15 104.21 104.21 104.21 104.21 36.6K
11:16 104.20 104.29 104.20 104.29 68.6K
11:17 104.29 104.29 104.28 104.28 0.0K
11:18 104.29 104.32 104.29 104.32 3.1K
11:19 104.32 104.41 104.32 104.41 0.6K
11:20 104.47 104.47 104.47 104.47 1.1K
11:21 104.47 104.66 104.47 104.66 0.8K
11:22 104.65 104.66 104.65 104.66 0.9K
11:23 104.66 104.68 104.66 104.68 1.3K
11:24 104.68 104.68 104.68 104.68 0.2K
11:25 104.68 104.95 104.68 104.72 4.3K
11:26 104.74 104.74 104.72 104.72 1.2K
11:27 104.75 104.87 104.75 104.76 4.4K
11:28 104.76 104.76 104.76 104.76 0.3K
11:29 104.76 104.76 104.76 104.76 0.1K
11:30 104.88 104.88 104.88 104.88 0.2K
11:31 104.88 104.88 104.88 104.88 0.2K
11:32 104.88 104.88 104.80 104.84 1.5K
11:33 104.84 104.84 104.84 104.84 0.7K
11:34 104.84 104.84 104.84 104.84 0.5K
11:35 104.84 104.90 104.84 104.90 5.5K
11:36 104.88 104.88 104.80 104.80 3.6K
11:37 104.86 104.90 104.80 104.90 1.6K
11:38 104.71 104.71 104.70 104.70 2.1K
11:39 104.70 104.70 104.70 104.70 0.3K
11:40 104.70 104.70 104.63 104.63 2.0K
11:41 104.66 104.78 104.66 104.78 1.9K
11:42 104.78 104.85 104.78 104.85 1.8K
11:43 104.85 104.91 104.85 104.85 0.5K
11:44 104.85 104.91 104.85 104.91 0.6K
11:45 104.91 104.91 104.83 104.83 2.2K
11:46 104.83 104.90 104.83 104.90 5.3K
11:47 104.90 104.91 104.90 104.91 1.2K
11:48 104.91 104.91 104.91 104.91 0.3K
11:49 104.91 104.91 104.91 104.91 0.5K
11:50 104.91 104.96 104.91 104.92 1.7K
11:51 104.92 104.92 104.85 104.85 4.2K
11:52 104.79 104.79 104.79 104.79 1.0K
11:53 104.79 104.79 104.79 104.79 0.1K
11:54 104.79 104.92 104.79 104.84 1.4K
11:55 104.73 104.73 104.66 104.66 3.7K
11:56 104.66 104.66 104.66 104.66 0.3K
11:57 104.66 104.66 104.66 104.66 0.3K
11:58 104.66 104.66 104.66 104.66 0.1K
11:59 104.76 104.76 104.71 104.76 13.1K
12:00 104.76 104.76 104.71 104.71 2.0K
12:01 104.55 104.55 104.55 104.55 1.6K
12:02 104.55 104.55 104.39 104.39 0.3K
12:03 104.39 104.39 104.26 104.26 4.2K
12:04 104.23 104.26 104.14 104.16 9.1K
12:05 104.11 104.16 104.10 104.16 5.6K
12:06 104.16 104.16 104.01 104.01 8.0K
12:07 103.99 104.04 103.99 103.99 3.7K
12:08 103.99 104.14 103.99 104.14 6.0K
12:09 104.14 104.14 104.14 104.14 0.1K
12:10 104.14 104.18 104.14 104.18 1.6K
12:11 104.18 104.20 104.18 104.20 0.8K
12:12 104.20 104.32 104.20 104.32 0.5K
12:13 104.28 104.36 104.28 104.36 0.4K
12:14 104.36 104.36 104.28 104.28 0.7K
12:15 104.28 104.28 104.28 104.28 0.2K
12:16 104.28 104.28 104.28 104.28 0.3K
12:17 104.28 104.28 104.20 104.20 1.7K
12:18 104.12 104.19 104.12 104.19 0.7K
12:19 104.19 104.19 104.07 104.08 2.5K
12:20 104.26 104.26 104.26 104.26 1.8K
12:21 104.26 104.26 104.26 104.26 0.0K
12:22 104.26 104.26 104.26 104.26 0.1K
12:23 104.26 104.26 104.26 104.26 0.3K
12:24 104.26 104.26 104.26 104.26 0.1K
12:25 104.47 104.47 104.30 104.30 3.0K
12:26 104.30 104.30 104.30 104.30 0.3K
12:27 104.30 104.30 104.20 104.20 2.1K
12:28 104.20 104.23 104.20 104.23 1.3K
12:29 104.23 104.23 104.23 104.23 0.2K
12:30 104.23 104.23 104.23 104.23 0.3K
12:31 104.23 104.23 104.23 104.23 0.1K
12:32 104.23 104.28 104.23 104.28 0.6K
12:33 104.28 104.28 104.28 104.28 0.4K
12:34 104.28 104.28 104.28 104.28 0.2K
12:35 104.28 104.28 104.25 104.25 0.2K
12:36 104.24 104.24 104.24 104.24 0.4K
12:37 104.24 104.25 104.24 104.25 0.6K
12:38 104.25 104.32 104.25 104.32 1.0K
12:39 104.32 104.32 104.32 104.32 1.6K
12:40 104.32 104.32 104.21 104.21 0.6K
12:41 104.21 104.23 104.21 104.23 1.2K
12:42 104.23 104.25 104.23 104.25 0.4K
12:43 104.25 104.25 104.25 104.25 0.2K
12:44 104.24 104.26 104.22 104.22 1.6K
12:45 104.12 104.12 104.12 104.12 3.4K
12:46 104.12 104.12 104.12 104.12 0.5K
12:47 104.12 104.12 104.12 104.12 0.2K
12:48 104.34 104.36 104.34 104.36 1.0K
12:49 104.36 104.36 104.35 104.35 0.6K
12:50 104.35 104.35 104.29 104.29 1.0K
12:51 104.29 104.29 104.29 104.29 0.1K
12:52 104.29 104.29 104.29 104.29 0.2K
12:53 104.29 104.29 104.29 104.29 0.1K
12:54 104.34 104.34 104.34 104.34 0.9K
12:55 104.43 104.44 104.43 104.44 1.9K
12:56 104.44 104.44 104.44 104.44 0.0K
12:57 104.44 104.48 104.44 104.48 0.6K
12:58 104.51 104.52 104.51 104.52 1.4K
12:59 104.52 104.61 104.52 104.57 1.2K
13:00 104.57 104.57 104.57 104.57 0.4K
13:01 104.57 104.58 104.57 104.58 0.3K
13:02 104.58 104.63 104.58 104.63 0.4K
13:03 104.63 104.63 104.53 104.54 1.8K
13:04 104.54 104.54 104.54 104.54 0.0K
13:05 104.60 104.60 104.60 104.60 0.8K
13:06 104.60 104.60 104.60 104.60 0.2K
13:07 104.65 104.65 104.65 104.65 0.7K
13:08 104.65 104.66 104.65 104.66 0.9K
13:09 104.77 104.82 104.77 104.82 0.6K
13:10 104.79 104.83 104.78 104.78 1.3K
13:11 104.78 104.87 104.78 104.87 0.3K
13:12 104.87 104.87 104.87 104.87 0.3K
13:13 104.87 104.87 104.87 104.87 0.3K
13:14 104.87 104.87 104.87 104.87 0.2K
13:15 104.87 104.87 104.85 104.85 0.2K
13:16 104.85 104.85 104.79 104.79 0.3K
13:17 104.79 104.79 104.79 104.79 0.3K
13:18 104.79 104.80 104.79 104.80 0.5K
13:19 104.80 104.80 104.80 104.80 0.4K
13:20 104.80 104.85 104.80 104.82 1.5K
13:21 104.82 104.94 104.82 104.94 1.3K
13:22 104.94 104.94 104.94 104.94 0.4K
13:23 104.90 104.90 104.79 104.86 5.9K
13:24 104.86 104.86 104.85 104.85 0.4K
13:25 104.85 104.92 104.85 104.92 1.0K
13:26 104.92 104.99 104.92 104.99 0.4K
13:27 104.99 104.99 104.99 104.99 0.1K
13:28 104.99 104.99 104.97 104.97 1.6K
13:29 104.97 104.97 104.97 104.97 1.3K
13:30 104.97 104.98 104.97 104.98 0.7K
13:31 104.98 105.03 104.98 105.03 0.4K
13:32 105.03 105.03 105.03 105.03 0.2K
13:33 105.03 105.03 105.03 105.03 0.1K
13:34 105.03 105.03 105.03 105.03 0.3K
13:35 105.03 105.11 105.03 105.11 1.0K
13:36 105.11 105.16 105.11 105.16 0.3K
13:37 105.15 105.17 105.15 105.17 0.5K
13:38 105.18 105.18 105.18 105.18 0.2K
13:39 105.10 105.29 105.10 105.29 3.3K
13:40 105.32 105.32 105.32 105.32 1.0K
13:41 105.27 105.29 105.27 105.29 2.3K
13:42 105.29 105.29 105.26 105.26 1.1K
13:43 105.26 105.26 105.26 105.26 0.0K
13:44 105.26 105.29 105.26 105.29 0.9K
13:45 105.24 105.24 105.22 105.22 2.7K
13:46 105.22 105.22 105.22 105.22 1.0K
13:47 105.22 105.25 105.22 105.25 0.6K
13:48 105.25 105.25 105.25 105.25 0.5K
13:49 105.18 105.18 105.08 105.08 2.4K
13:50 105.08 105.08 104.97 104.97 2.5K
13:51 104.97 105.01 104.97 105.01 0.3K
13:52 105.01 105.01 105.01 105.01 0.5K
13:53 105.01 105.01 105.01 105.01 0.6K
13:54 105.01 105.01 105.01 105.01 0.3K
13:55 105.01 105.01 104.93 104.93 0.9K
13:56 104.93 104.98 104.93 104.98 0.5K
13:57 104.98 105.00 104.98 105.00 4.1K
13:58 105.00 105.00 104.96 104.96 0.2K
13:59 105.00 105.00 104.96 104.96 0.4K
14:00 105.00 105.00 104.94 104.94 0.6K
14:01 104.93 104.93 104.89 104.89 2.2K
14:02 104.89 104.94 104.89 104.94 0.5K
14:03 104.94 104.94 104.94 104.94 1.0K
14:04 104.94 104.94 104.94 104.94 0.1K
14:05 104.94 104.94 104.89 104.89 0.3K
14:06 104.89 104.89 104.89 104.89 0.1K
14:07 104.94 104.94 104.94 104.94 0.9K
14:08 104.94 104.94 104.94 104.94 0.3K
14:09 104.94 104.94 104.94 104.94 0.4K
14:10 104.94 104.94 104.94 104.94 0.2K
14:11 104.95 104.95 104.95 104.95 0.3K
14:12 104.95 104.95 104.94 104.94 0.5K
14:13 104.94 104.94 104.94 104.94 0.3K
14:14 104.94 104.94 104.82 104.82 3.1K
14:15 104.75 104.75 104.70 104.70 1.0K
14:16 104.70 104.70 104.70 104.70 0.3K
14:17 104.70 104.80 104.70 104.80 0.6K
14:18 104.80 104.80 104.66 104.66 1.1K
14:19 104.66 104.66 104.66 104.66 0.2K
14:20 104.70 104.70 104.65 104.65 2.0K
14:21 104.65 104.65 104.65 104.65 0.1K
14:22 104.65 104.65 104.65 104.65 0.5K
14:23 104.65 104.78 104.65 104.78 0.4K
14:24 104.78 104.78 104.78 104.78 0.4K
14:25 104.84 104.84 104.84 104.84 0.5K
14:26 104.85 104.85 104.85 104.85 0.3K
14:27 104.85 104.86 104.85 104.86 0.3K
14:28 104.86 104.86 104.79 104.79 0.4K
14:29 104.85 104.85 104.85 104.85 0.3K
14:30 104.85 104.99 104.85 104.99 1.4K
14:31 105.00 105.00 105.00 105.00 0.5K
14:32 104.81 104.81 104.80 104.80 2.4K
14:33 104.80 104.80 104.77 104.77 1.6K
14:34 104.77 104.77 104.72 104.72 2.1K
14:35 104.72 104.72 104.65 104.65 0.4K
14:36 104.65 104.65 104.65 104.65 0.3K
14:37 104.65 104.69 104.65 104.69 0.6K
14:38 104.65 104.70 104.61 104.70 2.0K
14:39 104.70 104.70 104.70 104.70 0.3K
14:40 104.70 104.87 104.70 104.87 1.1K
14:41 104.87 104.87 104.87 104.87 0.2K
14:42 104.87 104.87 104.87 104.87 0.4K
14:43 104.87 104.98 104.87 104.98 0.8K
14:44 104.98 104.98 104.98 104.98 0.2K
14:45 104.98 105.00 104.93 104.93 1.2K
14:46 104.93 104.93 104.81 104.81 1.6K
14:47 104.81 104.81 104.81 104.81 0.3K
14:48 104.81 104.81 104.81 104.81 1.2K
14:49 104.81 104.81 104.81 104.81 0.3K
14:50 104.94 105.00 104.86 104.86 2.7K
14:51 104.86 104.86 104.86 104.86 0.1K
14:52 104.86 104.86 104.86 104.86 0.3K
14:53 104.86 105.00 104.86 105.00 0.5K
14:54 105.00 105.01 104.95 105.01 0.4K
14:55 105.00 105.00 105.00 105.00 1.0K
14:56 104.97 105.00 104.97 105.00 0.4K
14:57 105.00 105.00 105.00 105.00 0.3K
14:58 105.00 105.02 104.99 105.02 1.2K
14:59 105.02 105.02 105.00 105.00 0.5K
15:00 105.00 105.00 104.89 104.89 2.9K
15:01 104.89 104.89 104.85 104.85 1.9K
15:02 104.88 104.88 104.87 104.87 0.6K
15:03 104.87 104.87 104.87 104.87 0.3K
15:04 104.87 104.87 104.87 104.87 0.2K
15:05 104.87 104.89 104.86 104.89 7.4K
15:06 104.89 104.89 104.84 104.84 1.4K
15:07 104.84 104.88 104.84 104.88 0.3K
15:08 104.88 104.91 104.88 104.91 0.9K
15:09 104.91 104.95 104.91 104.95 0.9K
15:10 104.95 104.95 104.94 104.94 0.8K
15:11 104.94 104.94 104.94 104.94 1.1K
15:12 104.94 104.99 104.94 104.99 0.7K
15:13 104.99 105.00 104.99 105.00 1.3K
15:14 105.00 105.00 105.00 105.00 0.3K
15:15 105.00 105.00 105.00 105.00 0.2K
15:16 105.00 105.00 104.95 104.95 3.4K
15:17 104.95 104.95 104.95 104.95 0.4K
15:18 104.95 104.96 104.95 104.96 0.5K
15:19 104.96 105.00 104.95 104.95 3.1K
15:20 104.95 105.00 104.95 105.00 0.5K
15:21 105.00 105.09 104.99 105.09 21.2K
15:22 105.09 105.09 105.09 105.09 1.9K
15:23 105.09 105.09 105.08 105.09 4.7K
15:24 105.04 105.04 104.98 105.01 4.1K
15:25 105.01 105.01 105.01 105.01 1.0K
15:26 105.01 105.01 105.01 105.01 2.0K
15:27 105.01 105.01 105.01 105.01 0.7K
15:28 105.01 105.01 104.99 104.99 12.6K
15:29 104.99 104.99 104.98 104.98 7.2K
15:30 104.98 105.01 104.95 105.01 7.8K
15:31 104.98 105.10 104.98 105.10 9.5K
15:32 105.02 105.11 105.02 105.11 4.9K
15:33 105.13 105.13 105.10 105.10 26.8K
15:34 105.11 105.11 105.11 105.11 1.6K
15:35 105.09 105.09 105.09 105.09 1.2K
15:36 105.09 105.16 105.09 105.16 2.0K
15:37 105.18 105.18 105.11 105.11 4.4K
15:38 105.13 105.30 105.13 105.30 5.0K
15:39 105.36 105.39 105.34 105.34 3.2K
15:40 105.36 105.36 105.27 105.27 3.8K
15:41 105.15 105.20 105.15 105.20 8.2K
15:42 105.20 105.20 105.17 105.20 14.7K
15:43 105.20 105.20 105.19 105.19 1.2K
15:44 105.19 105.19 105.08 105.08 2.3K
15:45 105.08 105.11 105.06 105.06 3.1K
15:46 105.06 105.20 105.06 105.20 4.5K
15:47 105.20 105.20 105.20 105.20 2.4K
15:48 105.20 105.20 105.12 105.12 2.5K
15:49 105.12 105.13 105.08 105.08 3.1K
15:50 105.08 105.10 105.08 105.10 3.2K
15:51 105.13 105.25 105.13 105.23 11.6K
15:52 105.23 105.23 105.23 105.23 1.3K
15:53 105.23 105.24 105.20 105.24 9.7K
15:54 105.24 105.25 105.22 105.23 10.5K
15:55 105.20 105.23 105.20 105.22 4.8K
15:56 105.20 105.25 105.19 105.24 20.7K
15:57 105.24 105.24 105.19 105.19 10.4K
15:58 105.19 105.25 105.19 105.19 17.3K
15:59 105.17 105.22 105.17 105.21 11.9K
16:00 105.21 105.25 105.21 105.25 246.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available