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
09:31 109.49 109.75 109.31 109.49 16.9K
09:32 109.49 109.81 109.49 109.81 1.5K
09:33 109.81 109.81 109.59 109.59 1.9K
09:34 109.59 109.65 109.59 109.65 1.1K
09:35 109.65 109.65 109.41 109.41 1.5K
09:36 109.41 109.59 109.41 109.59 0.3K
09:37 109.59 109.59 109.39 109.39 0.7K
09:38 109.34 109.34 108.84 108.84 2.9K
09:39 108.84 108.84 108.83 108.83 1.2K
09:40 108.83 108.83 108.83 108.83 0.1K
09:41 108.83 108.83 108.83 108.83 0.4K
09:42 109.09 109.09 108.97 108.97 1.0K
09:43 108.92 108.92 108.92 108.92 2.8K
09:44 109.06 109.06 109.06 109.06 0.5K
09:45 108.93 109.05 108.91 108.91 1.4K
09:46 109.05 109.05 109.02 109.02 0.8K
09:47 109.02 109.02 108.90 108.90 0.7K
09:48 108.97 109.04 108.97 109.04 4.2K
09:49 109.04 109.16 109.04 109.16 1.0K
09:50 109.16 109.16 108.95 108.98 1.0K
09:51 108.98 109.17 108.98 109.17 2.9K
09:52 109.17 109.30 109.17 109.30 1.9K
09:53 109.30 109.30 109.30 109.30 0.4K
09:54 109.39 109.39 109.39 109.39 0.3K
09:55 109.39 109.42 109.39 109.42 0.5K
09:56 109.55 109.67 109.55 109.57 1.4K
09:57 109.57 109.82 109.57 109.82 1.6K
09:58 109.82 109.93 109.82 109.93 2.1K
09:59 109.93 110.07 109.93 110.07 2.1K
10:00 110.04 110.09 109.89 110.09 1.6K
10:01 110.09 110.09 109.85 109.94 5.8K
10:02 110.01 110.21 110.01 110.11 10.9K
10:03 110.09 110.09 109.89 109.89 13.2K
10:04 109.96 109.96 109.96 109.96 0.5K
10:05 109.96 110.11 109.96 110.11 3.4K
10:06 110.03 110.03 109.90 109.90 1.5K
10:07 109.99 110.18 109.94 110.18 2.4K
10:08 109.99 109.99 109.71 109.71 5.2K
10:09 109.71 109.74 109.68 109.68 1.6K
10:10 109.75 109.79 109.72 109.72 1.9K
10:11 109.72 109.72 109.72 109.72 0.5K
10:12 109.72 109.72 109.72 109.72 0.5K
10:13 109.72 109.72 109.72 109.72 1.7K
10:14 109.71 109.71 109.71 109.71 2.0K
10:15 109.71 109.71 109.71 109.71 0.4K
10:16 109.71 109.85 109.71 109.79 3.8K
10:17 109.79 109.79 109.79 109.79 0.3K
10:18 109.79 109.84 109.79 109.84 0.8K
10:19 109.84 109.84 109.84 109.84 0.4K
10:20 109.84 109.84 109.84 109.84 0.0K
10:21 109.84 109.84 109.70 109.70 8.9K
10:22 109.70 109.70 109.44 109.44 3.2K
10:23 109.28 109.42 109.28 109.42 5.2K
10:24 109.42 109.42 109.42 109.42 0.3K
10:25 109.42 109.42 109.42 109.42 0.1K
10:26 109.42 109.57 109.42 109.57 0.9K
10:27 109.57 109.70 109.57 109.70 2.5K
10:28 109.73 109.73 109.69 109.69 0.6K
10:29 109.69 109.69 109.69 109.69 0.0K
10:30 109.69 109.69 109.69 109.69 0.1K
10:31 109.69 109.69 109.69 109.69 0.1K
10:32 109.69 109.69 109.69 109.69 0.1K
10:33 109.39 109.39 109.38 109.38 0.6K
10:34 109.38 109.38 109.19 109.19 0.5K
10:35 109.31 109.31 109.19 109.19 0.7K
10:36 109.19 109.36 109.19 109.36 0.3K
10:37 109.36 109.36 109.36 109.36 0.2K
10:38 109.36 109.36 109.34 109.34 0.7K
10:39 109.46 109.46 109.44 109.44 7.5K
10:40 109.44 109.44 109.21 109.21 0.3K
10:41 109.21 109.21 109.21 109.21 0.3K
10:42 109.21 109.21 109.21 109.21 0.0K
10:43 109.28 109.28 109.28 109.28 0.8K
10:44 109.28 109.28 109.18 109.26 2.1K
10:45 109.26 109.26 109.25 109.25 0.1K
10:46 109.25 109.25 109.25 109.25 0.3K
10:47 109.25 109.37 109.25 109.37 0.7K
10:48 109.38 109.38 109.38 109.38 0.6K
10:49 109.41 109.50 109.41 109.50 8.0K
10:50 109.50 109.50 109.43 109.44 4.4K
10:51 109.44 109.44 109.39 109.44 3.0K
10:52 109.44 109.44 109.44 109.44 0.1K
10:53 109.44 109.44 109.44 109.44 0.0K
10:54 109.28 109.28 109.28 109.28 4.8K
10:55 109.28 109.28 109.27 109.27 0.6K
10:56 109.11 109.32 109.11 109.32 0.9K
10:57 109.33 109.33 109.12 109.12 0.4K
10:58 109.12 109.26 109.12 109.26 0.7K
10:59 109.13 109.39 109.13 109.20 4.5K
11:00 109.20 109.20 109.16 109.16 0.5K
11:01 109.15 109.26 109.15 109.26 3.9K
11:02 109.26 109.26 109.26 109.26 0.3K
11:03 109.25 109.25 109.25 109.25 0.6K
11:04 109.25 109.25 109.25 109.25 0.3K
11:05 109.41 109.44 109.39 109.39 4.3K
11:06 109.39 109.39 109.39 109.39 0.3K
11:07 109.39 109.39 109.39 109.39 0.0K
11:08 109.39 109.39 109.38 109.38 0.2K
11:09 109.38 109.50 109.38 109.50 0.5K
11:10 109.32 109.50 109.32 109.50 0.4K
11:11 109.43 109.43 109.33 109.33 3.2K
11:12 109.33 109.48 109.33 109.48 2.9K
11:13 109.48 109.63 109.48 109.63 0.9K
11:14 109.62 109.78 109.53 109.67 5.7K
11:15 109.77 109.77 109.56 109.56 3.7K
11:16 109.56 109.64 109.56 109.64 0.6K
11:17 109.64 109.64 109.56 109.56 3.9K
11:18 109.56 109.56 109.56 109.56 0.3K
11:19 109.54 109.54 109.41 109.42 3.8K
11:20 109.42 109.42 109.42 109.42 0.3K
11:21 109.42 109.42 109.42 109.42 0.5K
11:22 109.63 109.63 109.41 109.59 0.8K
11:23 109.59 109.59 109.59 109.59 0.6K
11:24 109.81 109.81 109.81 109.81 0.5K
11:25 109.64 109.74 109.64 109.73 1.6K
11:26 109.73 109.73 109.64 109.64 0.7K
11:27 109.50 109.50 109.50 109.50 0.3K
11:28 109.50 109.60 109.48 109.48 0.4K
11:29 109.58 109.67 109.58 109.67 1.0K
11:30 109.67 109.72 109.61 109.72 1.1K
11:31 109.72 109.72 109.61 109.61 3.0K
11:32 109.61 109.68 109.57 109.57 1.1K
11:33 109.60 109.60 109.24 109.24 6.2K
11:34 109.24 109.24 109.23 109.23 1.1K
11:35 109.23 109.23 109.23 109.23 0.3K
11:36 109.20 109.21 109.20 109.20 1.3K
11:37 109.20 109.20 109.20 109.20 0.4K
11:38 109.20 109.21 109.09 109.09 0.5K
11:39 109.21 109.40 109.21 109.40 2.5K
11:40 109.12 109.14 109.12 109.14 1.4K
11:41 109.14 109.20 109.14 109.20 1.0K
11:42 109.20 109.20 109.20 109.20 0.1K
11:43 109.13 109.13 109.13 109.13 0.8K
11:44 109.13 109.14 109.13 109.14 0.5K
11:45 109.14 109.14 109.00 109.01 4.0K
11:46 109.01 109.01 108.94 109.00 0.8K
11:47 109.00 109.06 109.00 109.06 0.7K
11:48 109.06 109.18 109.06 109.18 1.2K
11:49 109.18 109.27 109.18 109.24 0.7K
11:50 109.24 109.24 109.24 109.24 0.2K
11:51 109.24 109.24 109.16 109.16 0.9K
11:52 109.16 109.16 109.16 109.16 0.1K
11:53 109.16 109.35 109.16 109.35 2.0K
11:54 109.09 109.24 109.09 109.24 0.9K
11:55 109.24 109.30 109.24 109.30 1.3K
11:56 109.30 109.30 109.30 109.30 0.5K
11:57 109.30 109.36 109.30 109.36 0.2K
11:58 109.36 109.36 109.24 109.31 0.6K
11:59 109.31 109.35 109.31 109.35 1.5K
12:00 109.35 109.44 109.35 109.37 1.1K
12:01 109.41 109.41 109.30 109.30 0.7K
12:02 109.30 109.37 109.30 109.37 0.6K
12:03 109.37 109.37 109.37 109.37 0.7K
12:04 109.37 109.43 109.37 109.43 1.1K
12:05 109.43 109.43 109.43 109.43 0.3K
12:06 109.43 109.43 109.43 109.43 0.2K
12:07 109.43 109.48 109.43 109.48 0.7K
12:08 109.48 109.58 109.48 109.58 0.5K
12:09 109.58 109.58 109.50 109.50 0.4K
12:10 109.50 109.50 109.50 109.50 0.3K
12:11 109.50 109.50 109.50 109.50 0.4K
12:12 109.50 109.50 109.40 109.40 0.4K
12:13 109.40 109.51 109.40 109.51 0.5K
12:14 109.51 109.51 109.35 109.35 0.3K
12:15 109.35 109.35 109.25 109.35 0.5K
12:16 109.35 109.35 109.16 109.16 2.2K
12:17 109.10 109.21 109.10 109.21 1.5K
12:18 109.21 109.42 109.21 109.42 0.4K
12:19 109.45 109.45 109.40 109.40 0.7K
12:20 109.40 109.40 109.27 109.27 0.3K
12:21 109.27 109.27 109.25 109.25 0.3K
12:22 109.25 109.25 109.22 109.22 0.5K
12:23 109.23 109.23 109.12 109.12 1.5K
12:24 109.10 109.10 109.00 109.00 1.8K
12:25 109.00 109.10 108.99 109.10 1.5K
12:26 109.00 109.08 109.00 109.08 0.3K
12:27 109.08 109.08 109.03 109.03 1.4K
12:28 109.03 109.03 108.93 108.93 0.3K
12:29 108.93 108.95 108.93 108.95 0.3K
12:30 108.95 109.00 108.93 108.93 0.7K
12:31 108.93 108.93 108.93 108.93 0.4K
12:32 109.03 109.03 109.03 109.03 1.5K
12:33 109.03 109.08 109.03 109.03 1.0K
12:34 109.03 109.03 108.85 108.85 4.0K
12:35 108.85 108.98 108.85 108.98 0.7K
12:36 109.02 109.02 108.86 108.86 1.1K
12:37 108.86 109.10 108.86 109.10 0.3K
12:38 109.10 109.10 109.09 109.10 0.7K
12:39 109.08 109.09 109.08 109.09 2.0K
12:40 109.03 109.03 108.96 108.96 0.5K
12:41 108.96 108.96 108.92 108.92 0.5K
12:42 108.92 108.92 108.92 108.92 0.2K
12:43 108.92 108.92 108.92 108.92 0.4K
12:44 108.97 108.97 108.97 108.97 1.3K
12:45 108.90 108.90 108.83 108.83 1.6K
12:46 108.83 108.83 108.83 108.83 0.3K
12:47 108.79 108.80 108.79 108.80 2.1K
12:48 108.84 108.85 108.84 108.85 2.7K
12:49 108.85 108.85 108.79 108.79 1.6K
12:50 108.88 108.88 108.88 108.88 1.1K
12:51 108.80 108.80 108.80 108.80 1.5K
12:52 108.80 108.80 108.75 108.75 0.2K
12:53 108.75 108.75 108.75 108.75 0.1K
12:54 108.75 108.93 108.75 108.92 2.1K
12:55 109.01 109.01 108.99 108.99 1.2K
12:56 108.99 109.05 108.99 109.05 0.2K
12:57 109.05 109.05 109.05 109.05 0.4K
12:58 109.11 109.16 109.10 109.16 1.6K
12:59 109.16 109.16 109.01 109.01 1.7K
13:00 109.01 109.01 109.01 109.01 0.9K
13:01 109.01 109.01 108.99 108.99 0.4K
13:02 108.99 108.99 108.99 108.99 1.2K
13:03 108.99 108.99 108.99 108.99 0.4K
13:04 108.99 108.99 108.99 108.99 0.6K
13:05 108.99 108.99 108.99 108.99 0.5K
13:06 108.99 108.99 108.99 108.99 0.6K
13:07 108.99 109.02 108.99 109.02 1.3K
13:08 109.02 109.06 109.02 109.06 2.1K
13:09 109.07 109.07 108.99 108.99 2.0K
13:10 109.07 109.07 109.07 109.07 0.3K
13:11 109.07 109.08 109.07 109.08 0.5K
13:12 109.08 109.08 109.08 109.08 0.4K
13:13 108.92 108.98 108.90 108.98 3.2K
13:14 108.98 108.98 108.98 108.98 0.2K
13:15 108.98 108.98 108.98 108.98 0.6K
13:16 108.98 108.98 108.93 108.93 0.4K
13:17 108.93 108.96 108.93 108.96 2.7K
13:18 108.95 108.95 108.91 108.91 0.9K
13:19 108.91 108.91 108.91 108.91 0.9K
13:20 108.85 108.85 108.77 108.77 0.9K
13:21 108.77 108.77 108.77 108.77 0.2K
13:22 108.77 108.77 108.69 108.76 0.5K
13:23 108.76 108.76 108.76 108.76 0.3K
13:24 108.76 108.76 108.69 108.69 0.9K
13:25 108.76 108.87 108.76 108.87 2.4K
13:26 108.87 108.87 108.87 108.87 0.5K
13:27 108.85 108.85 108.85 108.85 1.7K
13:28 108.81 108.84 108.78 108.84 1.1K
13:29 108.84 108.91 108.84 108.91 1.4K
13:30 108.91 108.91 108.91 108.91 0.5K
13:31 108.91 109.04 108.91 109.04 0.7K
13:32 109.04 109.04 109.04 109.04 0.2K
13:33 109.04 109.24 109.04 109.19 2.2K
13:34 109.19 109.19 109.19 109.19 0.6K
13:35 109.19 109.46 109.19 109.46 0.5K
13:36 109.41 109.41 109.36 109.36 0.5K
13:37 109.36 109.36 109.25 109.25 1.7K
13:38 109.25 109.35 109.25 109.35 0.3K
13:39 109.30 109.32 109.17 109.30 0.6K
13:40 109.30 109.30 109.30 109.30 0.3K
13:41 109.38 109.38 109.21 109.21 0.5K
13:42 109.21 109.27 109.20 109.20 2.5K
13:43 109.19 109.27 109.19 109.27 0.6K
13:44 109.33 109.33 109.21 109.21 0.6K
13:45 109.36 109.36 109.27 109.27 4.0K
13:46 109.27 109.36 109.27 109.36 0.7K
13:47 109.36 109.36 109.27 109.27 1.0K
13:48 109.32 109.35 109.32 109.35 1.2K
13:49 109.35 109.35 109.24 109.24 0.5K
13:50 109.24 109.24 109.18 109.22 2.6K
13:51 109.22 109.22 109.16 109.19 0.3K
13:52 109.19 109.19 109.19 109.19 0.2K
13:53 109.19 109.23 109.19 109.23 0.9K
13:54 109.23 109.30 109.23 109.30 1.3K
13:55 109.30 109.36 109.30 109.32 0.6K
13:56 109.32 109.32 109.32 109.32 0.2K
13:57 109.31 109.31 109.31 109.31 0.9K
13:58 109.31 109.36 109.31 109.36 0.2K
13:59 109.36 109.36 109.34 109.34 3.8K
14:00 109.34 109.34 109.34 109.34 0.2K
14:01 109.34 109.38 109.33 109.33 1.1K
14:02 109.33 109.33 109.33 109.33 0.5K
14:03 109.48 109.48 109.48 109.48 1.0K
14:04 109.48 109.49 109.48 109.49 0.7K
14:05 109.49 109.49 109.49 109.49 1.0K
14:06 109.41 109.41 109.41 109.41 0.5K
14:07 109.41 109.50 109.41 109.50 0.4K
14:08 109.50 109.50 109.44 109.44 1.0K
14:09 109.44 109.48 109.44 109.48 0.5K
14:10 109.48 109.48 109.48 109.48 0.2K
14:11 109.48 109.48 109.40 109.40 1.8K
14:12 109.39 109.39 109.39 109.39 0.7K
14:13 109.38 109.38 109.33 109.33 1.0K
14:14 109.38 109.41 109.38 109.39 2.4K
14:15 109.38 109.38 109.38 109.38 0.2K
14:16 109.38 109.38 109.38 109.38 0.2K
14:17 109.38 109.46 109.38 109.46 1.5K
14:18 109.46 109.46 109.44 109.44 0.6K
14:19 109.40 109.41 109.40 109.41 1.1K
14:20 109.41 109.41 109.41 109.41 0.8K
14:21 109.41 109.41 109.41 109.41 0.4K
14:22 109.41 109.41 109.27 109.27 1.5K
14:23 109.27 109.27 109.27 109.27 0.7K
14:24 109.27 109.32 109.27 109.32 0.5K
14:25 109.32 109.32 109.32 109.32 0.2K
14:26 109.32 109.38 109.32 109.36 1.4K
14:27 109.36 109.36 109.36 109.36 0.3K
14:28 109.36 109.42 109.36 109.40 1.5K
14:29 109.41 109.47 109.41 109.47 2.6K
14:30 109.47 109.47 109.47 109.47 0.5K
14:31 109.47 109.47 109.40 109.40 1.6K
14:32 109.40 109.40 109.40 109.40 0.5K
14:33 109.40 109.41 109.35 109.35 1.4K
14:34 109.35 109.35 109.35 109.35 0.5K
14:35 109.35 109.35 109.25 109.25 1.1K
14:36 109.23 109.23 109.23 109.23 1.1K
14:37 109.23 109.27 109.23 109.25 1.1K
14:38 109.25 109.25 109.24 109.24 0.5K
14:39 109.24 109.24 109.19 109.24 1.5K
14:40 109.24 109.32 109.24 109.28 2.6K
14:41 109.28 109.35 109.28 109.35 0.4K
14:42 109.35 109.35 109.35 109.35 0.4K
14:43 109.35 109.35 109.32 109.32 1.5K
14:44 109.32 109.35 109.32 109.35 1.9K
14:45 109.35 109.36 109.32 109.32 0.9K
14:46 109.32 109.32 109.32 109.32 0.4K
14:47 109.32 109.32 109.32 109.32 0.1K
14:48 109.32 109.44 109.32 109.41 2.2K
14:49 109.41 109.41 109.41 109.41 0.1K
14:50 109.37 109.43 109.37 109.43 0.5K
14:51 109.43 109.43 109.34 109.35 3.1K
14:52 109.35 109.35 109.35 109.35 0.9K
14:53 109.39 109.39 109.39 109.39 0.4K
14:54 109.39 109.39 109.39 109.39 0.3K
14:55 109.39 109.45 109.39 109.45 0.2K
14:56 109.45 109.45 109.39 109.39 0.6K
14:57 109.39 109.39 109.31 109.31 4.1K
14:58 109.31 109.44 109.31 109.44 2.1K
14:59 109.44 109.44 109.40 109.40 0.9K
15:00 109.40 109.40 109.40 109.40 0.4K
15:01 109.40 109.47 109.40 109.47 1.6K
15:02 109.47 109.47 109.47 109.47 0.1K
15:03 109.47 109.47 109.40 109.40 1.6K
15:04 109.40 109.40 109.40 109.40 0.1K
15:05 109.40 109.43 109.39 109.43 1.9K
15:06 109.43 109.45 109.43 109.45 2.0K
15:07 109.40 109.40 109.40 109.40 0.7K
15:08 109.40 109.54 109.40 109.54 1.0K
15:09 109.52 109.54 109.52 109.54 0.7K
15:10 109.54 109.54 109.54 109.54 0.6K
15:11 109.54 109.54 109.51 109.52 2.0K
15:12 109.52 109.57 109.50 109.57 3.8K
15:13 109.57 109.59 109.57 109.59 0.2K
15:14 109.59 109.59 109.53 109.53 1.5K
15:15 109.53 109.53 109.52 109.52 0.2K
15:16 109.52 109.52 109.52 109.52 0.8K
15:17 109.52 109.52 109.45 109.45 2.4K
15:18 109.45 109.45 109.40 109.40 1.5K
15:19 109.40 109.40 109.40 109.40 0.4K
15:20 109.40 109.40 109.38 109.38 1.0K
15:21 109.45 109.45 109.42 109.42 1.7K
15:22 109.42 109.42 109.42 109.42 0.4K
15:23 109.42 109.45 109.42 109.45 1.7K
15:24 109.45 109.47 109.45 109.45 2.6K
15:25 109.45 109.45 109.45 109.45 0.1K
15:26 109.45 109.45 109.45 109.45 0.5K
15:27 109.45 109.45 109.43 109.43 1.5K
15:28 109.43 109.43 109.43 109.43 0.4K
15:29 109.43 109.48 109.43 109.48 2.0K
15:30 109.47 109.47 109.47 109.47 3.1K
15:31 109.47 109.47 109.35 109.35 3.2K
15:32 109.35 109.47 109.35 109.47 5.5K
15:33 109.47 109.47 109.42 109.42 3.9K
15:34 109.37 109.37 109.36 109.36 3.1K
15:35 109.36 109.45 109.36 109.45 1.9K
15:36 109.45 109.45 109.45 109.45 1.2K
15:37 109.45 109.45 109.39 109.39 1.6K
15:38 109.39 109.44 109.39 109.44 1.4K
15:39 109.44 109.44 109.42 109.42 1.5K
15:40 109.43 109.43 109.41 109.41 4.8K
15:41 109.29 109.29 109.20 109.20 10.2K
15:42 109.20 109.25 109.20 109.25 6.8K
15:43 109.22 109.28 109.22 109.28 2.1K
15:44 109.28 109.41 109.28 109.41 1.9K
15:45 109.41 109.41 109.41 109.41 0.8K
15:46 109.41 109.41 109.41 109.41 0.7K
15:47 109.37 109.40 109.37 109.38 3.1K
15:48 109.38 109.44 109.38 109.38 2.5K
15:49 109.38 109.43 109.38 109.43 2.7K
15:50 109.43 109.48 109.38 109.48 9.3K
15:51 109.47 109.49 109.47 109.47 14.8K
15:52 109.47 109.47 109.36 109.36 2.8K
15:53 109.36 109.36 109.34 109.34 5.6K
15:54 109.28 109.28 109.24 109.28 4.8K
15:55 109.26 109.26 109.22 109.25 13.9K
15:56 109.25 109.25 109.15 109.15 16.7K
15:57 109.11 109.11 109.01 109.03 8.2K
15:58 109.03 109.05 109.03 109.05 15.1K
15:59 109.06 109.13 109.05 109.05 38.2K
16:00 108.97 109.00 108.87 108.87 268.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available