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
09:31 108.50 112.29 106.61 107.33 30.2K
09:32 107.45 107.45 105.70 105.70 8.7K
09:33 106.00 106.00 104.80 104.80 5.7K
09:34 105.34 105.68 105.20 105.20 7.0K
09:35 105.20 105.55 105.20 105.25 3.5K
09:36 104.88 104.88 104.00 104.66 8.1K
09:37 104.66 104.66 104.13 104.13 2.6K
09:38 103.94 104.62 103.83 103.83 0.9K
09:39 103.83 104.63 103.83 104.63 0.3K
09:40 104.62 104.62 103.52 103.52 2.0K
09:41 103.52 103.78 103.52 103.78 1.8K
09:42 103.78 103.78 102.93 102.93 8.6K
09:43 103.03 103.03 102.73 102.73 5.0K
09:44 102.57 102.96 102.57 102.74 3.8K
09:45 102.74 102.74 102.09 102.58 17.7K
09:46 102.58 102.58 102.12 102.12 3.2K
09:47 102.47 102.58 101.98 102.00 12.6K
09:48 102.00 102.45 102.00 102.45 7.9K
09:49 102.73 102.73 102.14 102.14 5.4K
09:50 102.14 102.50 102.14 102.50 4.7K
09:51 102.50 102.62 102.20 102.20 3.1K
09:52 102.53 102.53 102.16 102.16 1.5K
09:53 102.34 102.37 102.34 102.37 6.7K
09:54 102.48 102.48 102.22 102.48 1.2K
09:55 102.62 102.62 102.47 102.47 1.4K
09:56 102.66 102.79 102.66 102.79 4.7K
09:57 102.54 102.91 102.54 102.79 13.4K
09:58 102.79 103.10 102.79 103.10 4.4K
09:59 103.10 103.10 102.72 102.72 8.5K
10:00 102.84 103.37 102.84 103.37 9.8K
10:01 103.59 103.91 103.20 103.91 6.5K
10:02 103.48 103.65 103.47 103.65 14.0K
10:03 103.94 104.39 103.94 104.01 8.9K
10:04 103.94 104.21 103.94 104.21 3.1K
10:05 104.21 104.51 104.21 104.51 1.2K
10:06 104.21 104.53 104.21 104.53 4.3K
10:07 104.53 104.53 104.21 104.53 1.1K
10:08 104.53 104.67 104.45 104.45 5.8K
10:09 104.68 104.90 104.68 104.75 3.1K
10:10 104.75 105.01 104.75 104.80 24.2K
10:11 104.81 104.88 104.73 104.73 35.8K
10:12 104.73 104.73 104.46 104.46 7.0K
10:13 104.46 104.46 104.22 104.27 6.3K
10:14 104.16 104.17 104.04 104.17 5.0K
10:15 103.89 104.04 103.54 103.54 19.5K
10:16 103.54 103.57 103.53 103.57 1.8K
10:17 103.45 103.61 103.45 103.56 4.7K
10:18 103.41 103.41 103.35 103.35 1.8K
10:19 103.38 103.52 103.34 103.34 5.1K
10:20 103.34 103.51 103.34 103.51 2.3K
10:21 103.43 103.47 103.26 103.26 6.1K
10:22 103.25 103.25 103.09 103.09 2.5K
10:23 103.00 103.00 102.54 102.54 1.9K
10:24 102.74 102.74 102.74 102.74 8.5K
10:25 102.74 102.77 102.74 102.77 1.6K
10:26 103.06 103.18 102.60 102.60 4.5K
10:27 102.50 102.63 102.50 102.50 1.5K
10:28 102.75 102.75 102.67 102.67 5.1K
10:29 102.67 102.76 102.67 102.76 1.2K
10:30 102.76 102.78 102.68 102.68 4.5K
10:31 102.77 102.77 102.57 102.57 2.8K
10:32 102.68 102.68 102.46 102.50 2.8K
10:33 102.50 102.50 102.07 102.07 2.7K
10:34 102.11 102.25 102.11 102.25 0.5K
10:35 101.83 101.88 101.80 101.80 3.1K
10:36 101.68 101.68 101.42 101.59 4.6K
10:37 101.09 101.45 101.09 101.45 18.8K
10:38 101.45 101.45 101.39 101.39 1.3K
10:39 101.39 101.55 101.38 101.55 1.5K
10:40 101.55 101.56 101.32 101.42 6.1K
10:41 101.42 101.42 101.42 101.42 0.9K
10:42 101.42 101.55 101.32 101.52 2.4K
10:43 101.52 101.65 101.52 101.58 1.9K
10:44 101.73 101.73 101.40 101.67 7.0K
10:45 101.67 101.80 101.67 101.80 3.2K
10:46 102.05 102.05 101.78 101.78 1.3K
10:47 101.78 102.59 101.78 102.59 1.8K
10:48 102.61 102.70 102.61 102.70 1.4K
10:49 102.70 102.84 102.70 102.82 2.8K
10:50 102.82 102.82 102.63 102.63 4.7K
10:51 102.66 102.66 102.52 102.52 3.1K
10:52 102.52 102.70 102.50 102.50 3.0K
10:53 102.50 102.50 102.50 102.50 0.7K
10:54 102.50 102.50 102.41 102.41 0.5K
10:55 102.31 102.38 102.19 102.38 3.1K
10:56 102.30 102.34 102.24 102.24 1.9K
10:57 102.32 102.53 102.32 102.53 3.1K
10:58 102.53 102.53 102.50 102.50 4.0K
10:59 102.50 102.64 102.50 102.64 2.4K
11:00 102.67 102.76 102.62 102.62 2.7K
11:01 102.62 102.67 102.62 102.63 0.9K
11:02 102.78 102.78 102.60 102.60 11.8K
11:03 102.60 102.60 102.60 102.60 3.3K
11:04 102.60 102.60 102.00 102.00 9.8K
11:05 102.00 102.00 101.78 101.78 0.6K
11:06 101.78 102.00 101.73 101.73 0.7K
11:07 101.73 101.82 101.73 101.82 3.2K
11:08 101.81 101.95 101.81 101.95 2.8K
11:09 101.95 101.95 101.75 101.95 3.1K
11:10 101.95 101.95 101.93 101.93 0.7K
11:11 101.75 102.11 101.75 101.92 1.1K
11:12 101.92 101.93 101.92 101.93 0.8K
11:13 101.93 101.95 101.83 101.95 1.2K
11:14 101.94 101.94 101.79 101.79 2.6K
11:15 101.92 102.01 101.82 102.01 1.9K
11:16 102.01 102.02 102.01 102.02 1.3K
11:17 102.02 102.07 102.02 102.06 0.9K
11:18 102.06 102.06 102.05 102.05 0.6K
11:19 102.04 102.23 102.04 102.23 4.2K
11:20 101.85 101.85 101.84 101.84 5.1K
11:21 101.46 101.46 101.46 101.46 0.5K
11:22 101.46 101.46 101.41 101.41 0.6K
11:23 101.41 101.41 101.26 101.26 2.3K
11:24 101.40 101.40 101.23 101.24 0.5K
11:25 101.23 101.27 101.23 101.27 1.6K
11:26 101.27 101.29 101.22 101.29 1.1K
11:27 101.29 101.29 101.29 101.29 0.1K
11:28 101.29 101.29 101.15 101.19 1.0K
11:29 101.19 101.24 101.19 101.24 1.1K
11:30 101.23 101.23 101.22 101.22 0.6K
11:31 101.22 101.22 101.18 101.22 1.6K
11:32 101.22 101.27 101.22 101.27 0.9K
11:33 101.27 101.27 100.98 100.98 4.1K
11:34 100.98 101.06 100.97 100.97 1.5K
11:35 100.97 100.97 100.91 100.91 1.3K
11:36 100.91 100.96 100.91 100.96 0.9K
11:37 100.96 101.05 100.95 101.05 2.8K
11:38 101.05 101.10 101.05 101.10 1.9K
11:39 101.10 101.10 101.01 101.01 0.4K
11:40 101.01 101.01 101.01 101.01 0.4K
11:41 101.01 101.12 101.01 101.12 0.5K
11:42 101.12 101.12 100.98 100.98 0.7K
11:43 100.98 100.98 100.98 100.98 0.3K
11:44 100.98 100.98 100.98 100.98 0.3K
11:45 101.11 101.11 100.95 100.95 2.1K
11:46 100.95 101.02 100.95 101.01 5.2K
11:47 101.01 101.01 100.88 100.88 1.4K
11:48 101.01 101.19 101.01 101.08 3.2K
11:49 101.08 101.28 101.08 101.28 1.1K
11:50 101.28 101.37 101.21 101.37 0.9K
11:51 101.37 101.37 101.20 101.20 0.4K
11:52 101.20 101.20 100.96 100.99 5.1K
11:53 100.99 100.99 100.82 100.82 1.0K
11:54 100.80 100.80 100.66 100.66 1.7K
11:55 100.82 100.82 100.74 100.81 6.0K
11:56 100.73 100.85 100.73 100.73 1.8K
11:57 100.73 100.81 100.73 100.73 4.2K
11:58 100.92 100.92 100.71 100.71 2.7K
11:59 100.85 100.85 100.71 100.71 1.1K
12:00 100.71 100.71 100.62 100.62 4.5K
12:01 100.65 100.78 100.65 100.65 7.1K
12:02 100.65 100.75 100.65 100.67 3.9K
12:03 100.77 100.87 100.77 100.87 2.6K
12:04 100.87 100.87 100.87 100.87 3.1K
12:05 100.87 100.87 100.66 100.66 1.3K
12:06 100.66 100.66 100.66 100.66 1.0K
12:07 100.54 100.65 100.34 100.34 2.0K
12:08 100.34 100.44 100.34 100.44 0.7K
12:09 100.36 100.36 100.35 100.35 1.0K
12:10 100.35 100.39 100.35 100.39 1.3K
12:11 100.39 100.57 100.39 100.57 0.6K
12:12 100.41 100.48 100.41 100.48 2.1K
12:13 100.41 100.51 100.41 100.41 3.7K
12:14 100.44 100.54 100.44 100.51 5.7K
12:15 100.51 100.51 100.50 100.50 1.7K
12:16 100.50 100.50 100.43 100.44 2.7K
12:17 100.44 100.44 100.42 100.42 1.2K
12:18 100.42 100.42 100.36 100.36 1.5K
12:19 100.36 100.36 100.19 100.33 1.8K
12:20 100.20 100.20 100.20 100.20 0.8K
12:21 100.10 100.41 100.01 100.01 12.2K
12:22 100.01 100.05 99.93 100.05 4.7K
12:23 100.05 100.05 99.74 99.74 3.7K
12:24 99.74 99.81 99.60 99.81 7.9K
12:25 99.83 99.83 99.72 99.72 27.9K
12:26 99.84 99.91 99.84 99.84 1.8K
12:27 99.84 99.84 99.74 99.74 1.2K
12:28 99.84 99.84 99.66 99.80 20.6K
12:29 99.84 99.84 99.84 99.84 1.4K
12:30 99.84 99.84 99.84 99.84 1.1K
12:31 99.68 99.79 99.68 99.68 3.7K
12:32 99.68 100.26 99.68 100.11 4.7K
12:33 100.11 100.14 99.98 100.12 2.2K
12:34 100.12 100.12 99.91 99.91 2.2K
12:35 99.91 99.91 99.69 99.69 1.3K
12:36 99.69 99.73 99.62 99.65 4.5K
12:37 99.72 99.81 99.69 99.75 5.4K
12:38 99.84 99.90 99.76 99.90 1.8K
12:39 99.78 99.78 99.56 99.56 5.7K
12:40 99.48 99.50 99.47 99.47 4.8K
12:41 99.47 99.49 99.47 99.48 2.2K
12:42 99.50 99.64 99.50 99.60 5.3K
12:43 99.60 99.67 99.60 99.61 4.1K
12:44 99.61 99.61 99.61 99.61 0.3K
12:45 99.64 99.64 99.60 99.63 3.0K
12:46 99.63 99.63 99.51 99.51 3.0K
12:47 99.51 99.52 99.45 99.52 2.3K
12:48 99.52 99.53 99.39 99.39 4.6K
12:49 99.39 99.40 99.35 99.35 1.9K
12:50 99.43 99.43 99.36 99.36 2.5K
12:51 99.36 99.43 99.36 99.41 0.8K
12:52 99.35 99.35 99.35 99.35 0.7K
12:53 99.43 99.43 99.39 99.39 1.6K
12:54 99.39 99.41 99.38 99.41 3.9K
12:55 99.41 99.42 99.37 99.37 1.7K
12:56 99.36 99.41 99.36 99.41 2.3K
12:57 99.46 99.46 99.39 99.45 2.2K
12:58 99.43 99.46 99.42 99.46 3.3K
12:59 99.39 99.44 99.39 99.40 7.4K
13:00 99.40 99.40 99.30 99.30 3.0K
13:01 99.24 99.33 99.24 99.33 4.1K
13:02 99.33 99.51 99.33 99.46 3.0K
13:03 99.46 99.46 99.39 99.42 3.1K
13:04 99.42 99.42 99.24 99.24 1.7K
13:05 99.24 99.33 99.24 99.26 2.4K
13:06 99.39 99.39 99.26 99.26 4.7K
13:07 99.38 99.38 99.13 99.13 7.9K
13:08 99.05 99.05 98.84 98.94 9.6K
13:09 98.88 98.91 98.85 98.91 2.5K
13:10 98.66 98.91 98.66 98.70 30.2K
13:11 98.54 98.72 98.54 98.72 9.4K
13:12 98.72 98.79 98.72 98.79 0.7K
13:13 98.88 98.88 98.79 98.79 1.0K
13:14 98.71 98.76 98.63 98.70 5.8K
13:15 98.63 98.63 98.43 98.43 7.4K
13:16 98.48 98.72 98.48 98.72 3.7K
13:17 98.72 98.72 98.54 98.54 2.4K
13:18 98.51 98.52 98.49 98.52 5.3K
13:19 98.51 98.56 98.51 98.56 2.4K
13:20 98.56 98.56 98.47 98.47 3.8K
13:21 98.47 98.55 98.47 98.55 3.2K
13:22 98.55 98.55 98.49 98.49 3.1K
13:23 98.49 98.52 98.49 98.52 0.4K
13:24 98.52 98.52 98.45 98.45 6.3K
13:25 98.45 98.45 98.45 98.45 0.2K
13:26 98.45 98.54 98.45 98.53 4.4K
13:27 98.56 98.56 98.48 98.48 5.8K
13:28 98.51 98.51 98.35 98.41 3.8K
13:29 98.41 98.48 98.37 98.48 1.7K
13:30 98.48 98.48 98.37 98.37 0.8K
13:31 98.37 98.49 98.37 98.48 1.0K
13:32 98.47 98.48 98.39 98.39 1.0K
13:33 98.39 98.39 97.97 97.97 14.1K
13:34 98.08 98.08 98.06 98.08 4.5K
13:35 98.08 98.21 98.08 98.21 14.9K
13:36 98.08 98.15 98.08 98.15 1.6K
13:37 98.15 98.15 98.04 98.04 4.5K
13:38 97.99 98.10 97.99 98.10 3.2K
13:39 98.26 98.26 98.14 98.21 9.8K
13:40 98.21 98.21 98.15 98.21 0.6K
13:41 98.21 98.21 98.14 98.21 2.5K
13:42 98.21 98.21 98.21 98.21 3.0K
13:43 98.21 98.21 98.15 98.16 4.6K
13:44 98.16 98.54 98.10 98.48 29.4K
13:45 98.48 98.48 98.36 98.36 1.0K
13:46 98.49 98.49 98.37 98.37 1.4K
13:47 98.48 98.51 98.35 98.35 1.1K
13:48 98.35 98.36 98.35 98.36 0.7K
13:49 98.36 98.50 98.36 98.49 1.1K
13:50 98.49 98.57 98.49 98.57 8.9K
13:51 98.57 98.57 98.57 98.57 0.8K
13:52 98.51 98.62 98.51 98.51 8.9K
13:53 98.51 98.51 98.50 98.50 0.6K
13:54 98.50 98.56 98.50 98.56 4.0K
13:55 98.56 98.56 98.54 98.54 0.9K
13:56 98.54 98.56 98.45 98.56 1.0K
13:57 98.56 98.62 98.53 98.54 1.8K
13:58 98.59 98.59 98.46 98.46 14.2K
13:59 98.46 98.46 98.41 98.41 1.0K
14:00 98.41 98.50 98.41 98.45 4.8K
14:01 98.45 98.49 98.40 98.40 6.0K
14:02 98.49 98.76 98.49 98.76 4.2K
14:03 98.70 98.70 98.70 98.70 0.7K
14:04 98.70 98.86 98.70 98.72 1.7K
14:05 98.88 98.88 98.71 98.71 3.4K
14:06 98.71 98.71 98.57 98.57 4.1K
14:07 98.52 98.66 98.45 98.45 3.9K
14:08 98.45 98.45 98.39 98.39 1.1K
14:09 98.39 98.48 98.39 98.48 1.0K
14:10 98.35 98.35 98.29 98.29 1.1K
14:11 98.29 98.35 98.29 98.35 0.8K
14:12 98.35 98.44 98.33 98.44 1.3K
14:13 98.44 98.44 98.22 98.28 7.0K
14:14 98.16 98.28 98.16 98.25 11.7K
14:15 98.23 98.29 98.20 98.20 8.1K
14:16 98.20 98.26 98.16 98.26 3.0K
14:17 98.26 98.32 98.25 98.32 18.8K
14:18 98.32 98.32 98.16 98.16 6.1K
14:19 98.16 98.28 98.16 98.28 8.9K
14:20 98.26 98.33 98.26 98.31 12.4K
14:21 98.34 98.44 98.34 98.44 2.9K
14:22 98.45 98.45 98.36 98.36 1.6K
14:23 98.36 98.46 98.36 98.36 1.3K
14:24 98.38 98.52 98.37 98.52 1.4K
14:25 98.40 98.48 98.40 98.48 0.6K
14:26 98.49 98.63 98.49 98.61 9.0K
14:27 98.61 98.78 98.61 98.64 1.7K
14:28 98.69 98.89 98.69 98.89 2.2K
14:29 98.91 98.94 98.78 98.78 6.4K
14:30 98.80 98.85 98.75 98.75 11.9K
14:31 98.85 98.85 98.85 98.85 2.9K
14:32 98.85 99.11 98.85 99.11 3.4K
14:33 99.11 99.11 99.04 99.08 4.2K
14:34 99.12 99.12 99.12 99.12 7.4K
14:35 99.06 99.06 99.05 99.05 7.0K
14:36 99.07 99.07 99.07 99.07 0.3K
14:37 99.09 99.09 98.98 98.99 6.9K
14:38 98.96 98.96 98.91 98.92 6.1K
14:39 98.91 98.92 98.87 98.90 4.2K
14:40 98.82 98.91 98.82 98.91 3.6K
14:41 98.86 98.86 98.65 98.65 4.5K
14:42 98.65 98.65 98.41 98.54 3.3K
14:43 98.60 98.62 98.54 98.54 5.0K
14:44 98.53 98.53 98.38 98.38 4.4K
14:45 98.39 98.49 98.39 98.49 17.6K
14:46 98.49 98.51 98.38 98.38 4.5K
14:47 98.38 98.38 98.16 98.16 1.7K
14:48 98.23 98.23 98.16 98.16 3.5K
14:49 98.16 98.23 98.16 98.16 1.3K
14:50 98.16 98.22 98.16 98.22 3.8K
14:51 98.21 98.21 98.16 98.16 7.9K
14:52 98.16 98.17 98.16 98.17 6.3K
14:53 98.17 98.19 98.16 98.16 5.3K
14:54 98.16 98.24 98.16 98.16 14.3K
14:55 98.16 98.16 98.16 98.16 2.2K
14:56 98.16 98.17 98.16 98.17 2.3K
14:57 98.16 98.17 98.16 98.16 7.4K
14:58 98.17 98.17 98.16 98.16 7.1K
14:59 98.16 98.17 97.91 97.91 39.0K
15:00 97.91 98.01 97.86 98.01 12.6K
15:01 98.01 98.02 97.89 98.02 3.6K
15:02 97.95 98.03 97.89 97.89 3.1K
15:03 98.02 98.02 97.84 97.84 0.7K
15:04 98.00 98.03 97.82 97.82 3.5K
15:05 97.82 97.90 97.82 97.90 3.7K
15:06 97.87 97.87 97.76 97.76 6.7K
15:07 97.76 97.76 97.66 97.74 2.2K
15:08 97.74 97.74 97.52 97.59 6.9K
15:09 97.81 97.86 97.74 97.74 7.0K
15:10 97.90 97.90 97.70 97.71 1.2K
15:11 97.76 97.76 97.68 97.68 3.1K
15:12 97.51 97.51 97.34 97.34 2.3K
15:13 97.40 97.82 97.34 97.82 10.3K
15:14 97.82 97.82 97.71 97.71 2.9K
15:15 97.71 97.85 97.62 97.62 1.4K
15:16 97.62 97.92 97.62 97.92 6.1K
15:17 97.92 98.21 97.92 98.17 9.6K
15:18 98.24 98.24 98.14 98.16 7.7K
15:19 98.13 98.37 98.13 98.37 14.9K
15:20 98.36 98.52 98.36 98.52 1.5K
15:21 98.35 98.57 98.34 98.47 12.7K
15:22 98.54 98.54 98.54 98.54 0.7K
15:23 98.20 98.20 98.19 98.19 4.3K
15:24 98.29 98.29 98.09 98.09 11.5K
15:25 98.02 98.02 97.93 97.93 12.8K
15:26 97.93 97.96 97.67 97.67 11.8K
15:27 97.70 97.70 97.41 97.54 8.1K
15:28 97.54 97.54 97.35 97.35 9.4K
15:29 97.44 97.44 97.30 97.30 5.5K
15:30 97.27 97.40 97.25 97.38 8.6K
15:31 97.38 97.38 97.38 97.38 3.7K
15:32 97.38 97.79 97.26 97.79 12.4K
15:33 97.77 97.77 97.66 97.68 6.3K
15:34 97.66 97.76 97.66 97.67 2.5K
15:35 97.73 97.73 97.66 97.67 1.2K
15:36 97.67 97.67 97.41 97.41 4.7K
15:37 97.41 97.41 97.29 97.32 6.0K
15:38 97.35 97.35 97.09 97.09 13.0K
15:39 97.09 97.19 97.08 97.19 12.9K
15:40 97.19 97.19 97.12 97.12 3.3K
15:41 97.16 97.16 96.94 96.94 13.4K
15:42 96.99 97.11 96.98 97.11 20.4K
15:43 97.11 97.11 96.93 96.93 4.7K
15:44 96.93 97.04 96.93 97.04 13.4K
15:45 97.14 97.25 97.14 97.20 15.5K
15:46 97.18 97.40 97.16 97.40 19.9K
15:47 97.36 97.36 97.25 97.25 9.5K
15:48 97.21 97.22 97.19 97.19 15.8K
15:49 97.19 97.19 97.12 97.12 12.3K
15:50 97.12 97.20 97.12 97.20 8.1K
15:51 97.37 97.57 97.27 97.27 22.0K
15:52 97.30 97.30 97.13 97.13 11.6K
15:53 97.18 97.18 97.07 97.09 11.6K
15:54 97.07 97.13 97.07 97.07 25.4K
15:55 97.07 97.34 97.07 97.31 12.5K
15:56 97.28 97.36 97.27 97.33 22.9K
15:57 97.33 97.37 97.27 97.27 31.1K
15:58 97.22 97.22 97.12 97.15 26.9K
15:59 97.13 97.13 97.09 97.12 34.6K
16:00 97.10 97.67 97.10 97.52 176.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available