DT Midstream

DTM
🏛️ usa →
114.49
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 98.25 99.99 98.25 98.48 7.1K
09:32 98.48 98.48 98.32 98.32 3.7K
09:33 98.20 98.20 97.70 97.70 4.1K
09:34 97.70 97.98 97.70 97.70 6.5K
09:35 97.70 97.70 97.70 97.70 0.1K
09:36 98.24 98.24 98.04 98.04 3.5K
09:37 98.04 98.60 98.04 98.60 0.9K
09:38 98.60 98.70 98.46 98.46 4.0K
09:39 98.27 98.27 98.27 98.27 3.5K
09:40 98.24 98.26 98.23 98.23 2.9K
09:41 98.23 98.23 98.13 98.21 2.2K
09:42 97.99 97.99 97.83 97.83 2.3K
09:43 97.83 97.83 97.29 97.29 2.5K
09:44 97.27 97.27 97.13 97.13 0.9K
09:45 97.13 97.13 96.77 96.77 4.4K
09:46 96.76 96.76 96.51 96.73 6.9K
09:47 96.51 96.68 96.38 96.50 13.7K
09:48 96.61 96.61 96.48 96.48 7.4K
09:49 96.58 96.58 96.58 96.58 1.2K
09:50 96.58 96.58 96.32 96.32 0.9K
09:51 96.32 96.50 96.12 96.12 4.8K
09:52 96.36 96.36 96.19 96.19 13.7K
09:53 96.32 96.32 96.22 96.22 3.2K
09:54 96.11 96.43 96.11 96.43 9.2K
09:55 96.13 96.30 96.13 96.30 2.3K
09:56 96.30 96.30 96.20 96.20 0.7K
09:57 96.18 96.23 96.18 96.23 1.4K
09:58 96.23 96.23 96.18 96.20 2.7K
09:59 96.20 96.21 96.15 96.15 3.8K
10:00 96.11 96.22 96.07 96.22 11.5K
10:01 96.07 96.23 96.07 96.23 9.6K
10:02 96.28 96.37 96.28 96.37 4.6K
10:03 96.37 96.41 96.24 96.24 1.7K
10:04 96.46 96.46 96.25 96.36 3.3K
10:05 96.36 96.36 96.33 96.33 3.6K
10:06 96.30 96.39 96.28 96.39 4.9K
10:07 96.42 96.46 96.35 96.46 11.5K
10:08 96.56 96.56 96.56 96.56 8.0K
10:09 96.53 96.53 96.49 96.49 6.1K
10:10 96.49 96.49 96.38 96.47 0.8K
10:11 96.47 96.47 96.30 96.30 9.1K
10:12 96.30 96.35 96.30 96.35 5.6K
10:13 96.35 96.40 96.35 96.35 11.3K
10:14 96.34 96.39 96.30 96.30 9.7K
10:15 96.17 96.23 96.16 96.16 11.8K
10:16 96.03 96.03 96.01 96.01 13.2K
10:17 95.90 95.98 95.90 95.91 8.3K
10:18 95.98 95.98 95.86 95.86 1.9K
10:19 95.86 95.86 95.69 95.69 8.4K
10:20 95.70 95.70 95.48 95.63 30.0K
10:21 95.63 96.08 95.63 95.94 13.2K
10:22 95.89 95.89 95.64 95.64 5.3K
10:23 95.68 95.75 95.68 95.75 4.0K
10:24 95.75 95.78 95.71 95.78 3.5K
10:25 95.87 96.05 95.87 95.98 7.7K
10:26 96.34 96.64 96.19 96.64 19.4K
10:27 96.56 96.56 96.56 96.56 1.4K
10:28 96.63 96.70 96.63 96.70 0.9K
10:29 96.70 96.73 96.67 96.73 2.1K
10:30 96.76 96.77 96.76 96.77 6.5K
10:31 96.54 96.61 96.45 96.61 6.1K
10:32 96.61 96.61 96.47 96.50 3.2K
10:33 96.50 96.55 96.48 96.55 20.1K
10:34 96.54 96.58 96.50 96.58 6.4K
10:35 96.58 96.64 96.58 96.64 1.0K
10:36 96.73 96.75 96.62 96.62 6.0K
10:37 96.62 96.62 96.62 96.62 0.3K
10:38 96.62 96.71 96.62 96.71 0.9K
10:39 96.71 96.75 96.61 96.61 1.0K
10:40 96.61 96.67 96.59 96.59 1.4K
10:41 96.54 96.54 96.44 96.44 1.1K
10:42 96.56 96.68 96.53 96.68 5.9K
10:43 96.70 96.70 96.63 96.63 2.6K
10:44 96.63 96.63 96.41 96.51 2.5K
10:45 96.51 96.51 96.42 96.42 1.9K
10:46 96.44 96.44 96.40 96.40 1.1K
10:47 96.41 96.51 96.41 96.45 3.7K
10:48 96.51 96.91 96.51 96.91 8.4K
10:49 96.93 96.93 96.71 96.71 2.7K
10:50 96.82 96.82 96.67 96.67 2.2K
10:51 96.68 96.68 96.67 96.67 1.4K
10:52 96.67 96.89 96.67 96.89 1.9K
10:53 96.91 96.92 96.91 96.92 0.8K
10:54 96.92 96.92 96.66 96.66 3.0K
10:55 96.73 96.76 96.72 96.76 4.0K
10:56 96.77 96.80 96.76 96.76 4.4K
10:57 96.71 96.71 96.71 96.71 0.7K
10:58 96.73 96.83 96.73 96.83 3.6K
10:59 96.95 96.96 96.95 96.96 1.9K
11:00 96.97 96.97 96.90 96.91 2.8K
11:01 96.91 96.97 96.91 96.97 2.6K
11:02 97.02 97.18 97.01 97.01 1.6K
11:03 97.01 97.01 96.97 96.97 1.2K
11:04 96.97 96.97 96.89 96.89 1.2K
11:05 96.89 96.89 96.87 96.87 0.3K
11:06 96.87 97.01 96.87 96.93 2.9K
11:07 96.93 96.93 96.90 96.90 1.8K
11:08 97.00 97.00 97.00 97.00 0.4K
11:09 97.00 97.00 97.00 97.00 0.7K
11:10 97.00 97.00 96.96 97.00 3.5K
11:11 96.90 96.91 96.90 96.91 1.8K
11:12 96.93 96.93 96.92 96.92 0.7K
11:13 96.92 97.03 96.92 97.03 1.9K
11:14 96.97 97.02 96.97 97.02 1.8K
11:15 97.02 97.02 96.76 96.76 3.5K
11:16 96.76 96.77 96.71 96.71 7.3K
11:17 96.71 96.74 96.71 96.74 0.6K
11:18 96.74 96.74 96.74 96.74 0.4K
11:19 96.74 96.74 96.58 96.60 2.6K
11:20 96.64 96.71 96.64 96.71 4.1K
11:21 96.71 96.71 96.70 96.70 1.5K
11:22 96.70 96.70 96.70 96.70 0.2K
11:23 96.70 96.70 96.70 96.70 0.9K
11:24 96.70 96.70 96.61 96.61 1.3K
11:25 96.61 96.61 96.61 96.61 2.3K
11:26 96.44 96.44 96.44 96.44 1.4K
11:27 96.32 96.38 96.32 96.38 0.9K
11:28 96.52 96.52 96.52 96.52 3.8K
11:29 96.52 96.52 96.49 96.49 0.7K
11:30 96.55 96.55 96.55 96.55 0.8K
11:31 96.55 96.57 96.54 96.54 2.8K
11:32 96.48 96.48 96.44 96.44 2.1K
11:33 96.43 96.51 96.43 96.51 1.1K
11:34 96.54 96.64 96.54 96.62 8.1K
11:35 96.62 96.62 96.62 96.62 1.0K
11:36 96.62 96.62 96.40 96.40 2.5K
11:37 96.40 96.40 96.40 96.40 0.7K
11:38 96.47 96.49 96.45 96.45 2.4K
11:39 96.45 96.47 96.44 96.44 1.9K
11:40 96.47 96.47 96.37 96.37 1.5K
11:41 96.37 96.37 96.13 96.13 4.1K
11:42 96.14 96.14 96.13 96.13 1.3K
11:43 96.19 96.20 96.19 96.20 0.5K
11:44 96.12 96.19 96.12 96.19 0.8K
11:45 96.19 96.33 96.19 96.33 5.8K
11:46 96.33 96.39 96.33 96.39 0.5K
11:47 96.39 96.40 96.34 96.40 0.6K
11:48 96.40 96.40 96.40 96.40 0.7K
11:49 96.40 96.40 96.31 96.31 0.3K
11:50 96.31 96.53 96.30 96.53 3.5K
11:51 96.55 96.59 96.54 96.59 2.1K
11:52 96.59 96.59 96.53 96.54 3.1K
11:53 96.54 96.68 96.54 96.68 3.4K
11:54 96.68 96.68 96.68 96.68 0.5K
11:55 96.66 96.68 96.59 96.65 2.8K
11:56 96.60 96.70 96.59 96.70 2.9K
11:57 96.70 96.71 96.70 96.71 0.6K
11:58 96.71 96.79 96.71 96.79 1.6K
11:59 96.79 96.90 96.79 96.90 1.6K
12:00 96.90 96.91 96.90 96.91 1.8K
12:01 96.91 96.92 96.91 96.91 0.6K
12:02 96.90 96.90 96.84 96.84 3.9K
12:03 96.84 96.90 96.84 96.90 2.1K
12:04 96.96 96.96 96.96 96.96 3.1K
12:05 96.95 96.97 96.95 96.97 3.7K
12:06 96.97 97.01 96.97 97.01 1.2K
12:07 97.01 97.11 97.01 97.11 2.5K
12:08 97.00 97.04 96.93 96.93 3.0K
12:09 96.94 97.00 96.92 97.00 1.4K
12:10 97.11 97.11 97.11 97.11 2.9K
12:11 97.22 97.35 97.22 97.35 0.7K
12:12 97.35 97.35 97.31 97.31 0.7K
12:13 97.31 97.43 97.31 97.43 1.4K
12:14 97.52 97.58 97.52 97.58 2.4K
12:15 97.58 97.64 97.58 97.64 0.9K
12:16 97.65 97.66 97.65 97.66 0.5K
12:17 97.79 97.97 97.79 97.97 4.4K
12:18 97.97 98.22 97.97 98.17 2.5K
12:19 98.17 98.37 98.17 98.24 1.4K
12:20 98.19 98.19 98.19 98.19 1.7K
12:21 98.19 98.19 98.10 98.10 0.5K
12:22 98.10 98.21 98.10 98.11 0.6K
12:23 98.11 98.18 98.09 98.09 2.6K
12:24 98.09 98.09 97.98 97.98 3.5K
12:25 97.98 98.06 97.98 97.98 0.6K
12:26 98.17 98.18 98.17 98.18 5.1K
12:27 98.18 98.24 98.18 98.24 1.6K
12:28 98.24 98.24 98.14 98.20 5.2K
12:29 98.20 98.24 98.20 98.24 0.6K
12:30 98.24 98.24 98.15 98.15 0.5K
12:31 98.15 98.18 98.15 98.18 0.3K
12:32 98.33 98.33 98.30 98.30 4.6K
12:33 98.30 98.33 98.30 98.33 0.3K
12:34 98.33 98.33 98.15 98.15 3.5K
12:35 98.38 98.38 98.37 98.37 7.2K
12:36 98.37 98.37 98.31 98.31 0.6K
12:37 98.31 98.31 98.28 98.28 0.1K
12:38 98.28 98.39 98.28 98.39 1.9K
12:39 98.19 98.30 98.19 98.30 8.0K
12:40 98.30 98.30 98.27 98.27 3.4K
12:41 98.27 98.31 98.17 98.27 0.7K
12:42 98.27 98.27 98.27 98.27 1.2K
12:43 98.27 98.30 98.27 98.30 4.4K
12:44 98.28 98.28 98.23 98.23 20.8K
12:45 98.23 98.40 98.23 98.40 3.6K
12:46 98.38 98.38 98.38 98.38 0.6K
12:47 98.38 98.47 98.38 98.47 1.1K
12:48 98.25 98.25 98.14 98.21 34.9K
12:49 98.21 98.21 98.10 98.10 1.8K
12:50 98.22 98.24 98.20 98.24 6.8K
12:51 98.24 98.25 98.24 98.25 0.5K
12:52 98.25 98.25 98.24 98.24 0.4K
12:53 98.43 98.43 98.36 98.36 2.6K
12:54 98.36 98.36 98.36 98.36 0.5K
12:55 98.44 98.44 98.23 98.23 3.0K
12:56 98.32 98.34 98.24 98.24 0.8K
12:57 98.33 98.39 98.33 98.39 3.0K
12:58 98.39 98.39 98.39 98.39 0.4K
12:59 98.39 98.39 98.38 98.38 1.0K
13:00 98.33 98.33 98.33 98.33 0.7K
13:01 98.33 98.39 98.29 98.30 5.7K
13:02 98.39 98.39 98.39 98.39 2.3K
13:03 98.39 98.39 98.36 98.36 0.9K
13:04 98.36 98.37 98.32 98.37 1.2K
13:05 98.37 98.41 98.37 98.41 0.4K
13:06 98.45 98.45 98.45 98.45 1.7K
13:07 98.45 98.55 98.45 98.55 2.4K
13:08 98.51 98.51 98.51 98.51 0.7K
13:09 98.50 98.51 98.46 98.46 3.1K
13:10 98.46 98.46 98.46 98.46 0.4K
13:11 98.46 98.46 98.41 98.41 0.4K
13:12 98.41 98.46 98.41 98.43 1.0K
13:13 98.47 98.47 98.42 98.44 1.0K
13:14 98.44 98.45 98.32 98.32 5.5K
13:15 98.32 98.34 98.23 98.34 1.1K
13:16 98.30 98.30 98.30 98.30 0.3K
13:17 98.29 98.37 98.29 98.37 2.0K
13:18 98.38 98.38 98.35 98.35 1.3K
13:19 98.34 98.39 98.34 98.39 1.3K
13:20 98.38 98.38 98.38 98.38 0.8K
13:21 98.43 98.43 98.39 98.39 1.0K
13:22 98.39 98.39 98.33 98.39 0.9K
13:23 98.39 98.39 98.36 98.36 1.3K
13:24 98.36 98.36 98.23 98.23 3.7K
13:25 98.23 98.44 98.23 98.39 6.1K
13:26 98.39 98.39 98.39 98.39 0.4K
13:27 98.39 98.39 98.31 98.31 1.6K
13:28 98.31 98.31 98.29 98.29 6.9K
13:29 98.23 98.33 98.23 98.26 1.8K
13:30 98.27 98.27 98.23 98.23 2.1K
13:31 98.24 98.24 98.24 98.24 1.6K
13:32 98.25 98.28 98.25 98.25 4.9K
13:33 98.25 98.26 98.25 98.26 1.3K
13:34 98.26 98.26 98.23 98.23 2.4K
13:35 98.24 98.24 98.23 98.23 1.6K
13:36 98.23 98.27 98.20 98.27 1.4K
13:37 98.27 98.27 98.23 98.23 3.5K
13:38 98.23 98.28 98.23 98.28 4.5K
13:39 98.28 98.30 98.28 98.30 0.9K
13:40 98.30 98.30 98.30 98.30 0.7K
13:41 98.30 98.30 98.23 98.23 4.5K
13:42 98.23 98.23 98.22 98.22 5.0K
13:43 98.22 98.42 98.22 98.42 5.4K
13:44 98.42 98.42 98.33 98.33 2.4K
13:45 98.33 98.34 98.33 98.34 0.6K
13:46 98.34 98.36 98.26 98.36 1.7K
13:47 98.36 98.36 98.23 98.23 2.3K
13:48 98.22 98.29 98.22 98.29 1.6K
13:49 98.29 98.29 98.29 98.29 0.2K
13:50 98.29 98.29 98.28 98.28 0.8K
13:51 98.28 98.28 98.19 98.23 1.8K
13:52 98.27 98.27 98.22 98.22 1.1K
13:53 98.22 98.22 98.22 98.22 6.8K
13:54 98.22 98.22 98.22 98.22 1.0K
13:55 98.22 98.22 98.19 98.19 3.4K
13:56 98.19 98.20 98.19 98.19 0.7K
13:57 98.20 98.25 98.19 98.23 3.5K
13:58 98.23 98.23 98.22 98.22 0.7K
13:59 98.27 98.28 98.25 98.28 1.9K
14:00 98.28 98.28 98.27 98.27 0.6K
14:01 98.27 98.27 98.27 98.27 0.7K
14:02 98.27 98.27 98.23 98.23 2.9K
14:03 98.23 98.25 98.21 98.21 1.3K
14:04 98.21 98.24 98.19 98.24 6.3K
14:05 98.24 98.35 98.24 98.35 2.9K
14:06 98.35 98.40 98.35 98.38 4.0K
14:07 98.36 98.38 98.36 98.38 0.7K
14:08 98.38 98.47 98.38 98.40 4.8K
14:09 98.43 98.54 98.43 98.50 6.7K
14:10 98.53 98.53 98.52 98.52 5.8K
14:11 98.52 98.53 98.34 98.34 17.1K
14:12 98.26 98.26 98.26 98.26 2.6K
14:13 98.26 98.26 98.19 98.19 1.9K
14:14 98.19 98.19 98.19 98.19 0.7K
14:15 98.19 98.26 98.19 98.19 1.1K
14:16 98.19 98.19 98.19 98.19 1.1K
14:17 98.19 98.19 98.19 98.19 1.2K
14:18 98.19 98.19 98.19 98.19 2.1K
14:19 98.17 98.24 98.17 98.24 5.4K
14:20 98.21 98.35 98.20 98.35 7.6K
14:21 98.35 98.35 98.35 98.35 0.5K
14:22 98.32 98.35 98.32 98.35 0.9K
14:23 98.35 98.45 98.35 98.42 2.0K
14:24 98.42 98.47 98.42 98.45 2.9K
14:25 98.53 98.53 98.49 98.49 1.8K
14:26 98.43 98.45 98.43 98.45 2.4K
14:27 98.43 98.44 98.42 98.44 4.5K
14:28 98.49 98.52 98.38 98.38 5.6K
14:29 98.38 98.38 98.38 98.38 0.5K
14:30 98.34 98.39 98.34 98.39 0.8K
14:31 98.39 98.39 98.34 98.35 1.3K
14:32 98.34 98.38 98.34 98.38 5.3K
14:33 98.38 98.47 98.38 98.47 0.2K
14:34 98.47 98.53 98.47 98.53 1.3K
14:35 98.52 98.52 98.48 98.48 3.1K
14:36 98.48 98.48 98.44 98.44 0.8K
14:37 98.44 98.51 98.44 98.51 0.9K
14:38 98.47 98.48 98.42 98.48 3.6K
14:39 98.49 98.49 98.48 98.48 1.8K
14:40 98.48 98.50 98.48 98.50 0.5K
14:41 98.50 98.65 98.50 98.64 5.3K
14:42 98.64 98.64 98.64 98.64 0.6K
14:43 98.64 98.64 98.64 98.64 0.9K
14:44 98.64 98.64 98.59 98.60 1.4K
14:45 98.60 98.86 98.60 98.78 30.4K
14:46 98.73 98.73 98.68 98.68 4.2K
14:47 98.68 98.68 98.64 98.64 1.6K
14:48 98.64 98.65 98.64 98.64 1.2K
14:49 98.64 98.64 98.58 98.58 2.1K
14:50 98.64 98.65 98.64 98.65 2.8K
14:51 98.65 98.65 98.55 98.55 1.5K
14:52 98.55 98.76 98.55 98.76 10.3K
14:53 98.79 98.90 98.79 98.90 3.5K
14:54 98.90 98.94 98.90 98.94 1.2K
14:55 98.94 98.94 98.90 98.90 3.6K
14:56 98.90 98.90 98.90 98.90 2.1K
14:57 98.90 98.95 98.90 98.94 2.6K
14:58 98.94 98.94 98.92 98.92 5.7K
14:59 98.92 98.95 98.92 98.95 1.3K
15:00 98.96 98.98 98.94 98.98 3.7K
15:01 98.98 98.98 98.84 98.84 2.9K
15:02 98.83 98.83 98.75 98.76 1.8K
15:03 98.81 98.82 98.76 98.82 1.4K
15:04 98.82 98.82 98.81 98.82 0.6K
15:05 98.86 98.88 98.77 98.82 3.8K
15:06 98.82 98.82 98.79 98.79 1.0K
15:07 98.79 98.79 98.72 98.78 5.4K
15:08 98.78 98.82 98.75 98.82 2.6K
15:09 98.85 98.86 98.85 98.86 2.1K
15:10 98.86 98.87 98.86 98.86 0.7K
15:11 98.83 98.87 98.80 98.87 3.5K
15:12 98.97 98.99 98.97 98.98 2.0K
15:13 98.98 99.10 98.98 99.10 3.1K
15:14 99.10 99.14 99.10 99.14 1.5K
15:15 99.14 99.15 99.14 99.15 0.9K
15:16 99.15 99.15 99.06 99.14 3.3K
15:17 99.14 99.14 99.12 99.12 1.2K
15:18 99.12 99.13 99.10 99.10 1.4K
15:19 99.12 99.18 99.12 99.18 3.1K
15:20 99.20 99.24 99.20 99.24 4.0K
15:21 99.24 99.24 99.22 99.22 2.6K
15:22 99.23 99.23 99.22 99.23 3.2K
15:23 99.23 99.23 99.22 99.22 0.5K
15:24 99.22 99.22 99.15 99.17 5.3K
15:25 99.15 99.15 99.03 99.03 3.2K
15:26 99.03 99.10 99.03 99.10 6.1K
15:27 99.08 99.10 99.08 99.10 1.8K
15:28 99.10 99.11 99.10 99.11 1.8K
15:29 99.11 99.18 99.11 99.17 6.4K
15:30 99.17 99.18 99.17 99.18 12.5K
15:31 99.18 99.34 99.16 99.34 11.1K
15:32 99.36 99.39 99.36 99.39 0.7K
15:33 99.33 99.33 99.31 99.31 5.4K
15:34 99.34 99.34 99.34 99.34 5.7K
15:35 99.31 99.34 99.31 99.31 1.4K
15:36 99.35 99.36 99.31 99.34 6.1K
15:37 99.39 99.39 99.37 99.39 4.5K
15:38 99.44 99.48 99.42 99.42 6.8K
15:39 99.43 99.46 99.41 99.43 2.3K
15:40 99.45 99.45 99.43 99.44 2.2K
15:41 99.44 99.48 99.44 99.48 8.9K
15:42 99.48 99.48 99.43 99.44 4.5K
15:43 99.47 99.55 99.47 99.52 8.3K
15:44 99.52 99.53 99.48 99.48 4.6K
15:45 99.48 99.49 99.48 99.49 1.3K
15:46 99.46 99.51 99.45 99.45 9.3K
15:47 99.45 99.49 99.45 99.47 7.4K
15:48 99.47 99.48 99.42 99.42 6.7K
15:49 99.39 99.42 99.31 99.31 3.9K
15:50 99.34 99.34 99.25 99.25 9.3K
15:51 99.34 99.34 99.29 99.31 14.8K
15:52 99.30 99.35 99.30 99.35 16.2K
15:53 99.37 99.45 99.37 99.45 14.6K
15:54 99.41 99.43 99.40 99.40 13.8K
15:55 99.39 99.39 99.36 99.36 13.5K
15:56 99.26 99.28 99.24 99.26 21.4K
15:57 99.28 99.35 99.28 99.34 21.4K
15:58 99.34 99.34 99.29 99.29 13.0K
15:59 99.29 99.29 99.28 99.28 28.2K
16:00 99.28 99.29 99.00 99.00 173.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available