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
09:31 102.81 103.54 102.49 102.49 5.6K
09:32 102.48 102.91 102.48 102.48 2.2K
09:33 102.43 102.43 102.41 102.41 0.6K
09:34 102.41 102.41 101.73 101.73 2.5K
09:35 101.73 101.73 101.60 101.60 0.4K
09:36 101.60 101.74 101.60 101.60 1.7K
09:37 101.74 101.74 101.74 101.74 0.9K
09:38 101.74 101.75 101.61 101.75 0.6K
09:39 101.74 101.74 101.56 101.73 1.6K
09:40 101.72 101.76 101.72 101.76 2.9K
09:41 101.76 101.79 101.76 101.79 0.5K
09:42 101.79 102.04 101.79 102.04 9.1K
09:43 102.04 102.16 102.01 102.16 0.7K
09:44 102.00 102.00 102.00 102.00 2.5K
09:45 102.00 102.00 102.00 102.00 0.0K
09:46 101.97 102.15 101.97 102.15 2.0K
09:47 102.15 102.15 102.00 102.01 3.4K
09:48 102.01 102.25 102.01 102.25 2.0K
09:49 102.25 102.25 102.25 102.25 1.4K
09:50 102.14 102.14 102.04 102.04 2.3K
09:51 102.04 102.04 101.92 102.03 2.0K
09:52 102.03 102.24 101.98 102.24 2.7K
09:53 102.24 102.24 102.24 102.24 0.7K
09:54 102.24 102.24 102.11 102.11 0.4K
09:55 102.11 102.11 101.75 101.75 3.3K
09:56 101.75 101.75 101.70 101.70 0.8K
09:57 101.73 101.73 101.73 101.73 0.2K
09:58 101.73 101.75 101.73 101.75 0.7K
09:59 101.75 101.83 101.74 101.74 6.4K
10:00 101.78 101.83 101.72 101.83 1.5K
10:01 101.82 101.82 101.82 101.82 0.8K
10:02 101.82 101.82 101.54 101.54 2.4K
10:03 101.54 101.76 101.54 101.64 1.7K
10:04 101.64 101.64 101.62 101.62 0.3K
10:05 101.62 101.75 101.62 101.75 1.2K
10:06 101.75 101.75 101.65 101.65 1.0K
10:07 101.65 101.73 101.65 101.73 0.4K
10:08 101.73 101.73 101.70 101.70 2.3K
10:09 101.70 101.76 101.70 101.76 1.0K
10:10 101.76 101.76 101.76 101.76 0.6K
10:11 101.76 101.88 101.76 101.81 1.4K
10:12 101.80 101.80 101.80 101.80 2.3K
10:13 101.80 101.80 101.55 101.60 3.6K
10:14 101.56 101.56 101.54 101.54 1.9K
10:15 101.54 101.57 101.54 101.57 3.6K
10:16 101.57 101.57 101.57 101.57 0.5K
10:17 101.76 101.76 101.76 101.76 1.2K
10:18 101.76 101.76 101.73 101.73 2.6K
10:19 101.78 102.00 101.78 102.00 60.2K
10:20 102.00 102.00 102.00 102.00 0.6K
10:21 102.09 102.09 102.09 102.09 2.1K
10:22 102.09 102.15 102.09 102.15 0.9K
10:23 102.15 102.15 102.15 102.15 0.2K
10:24 102.15 102.25 102.06 102.25 5.1K
10:25 102.25 102.25 102.25 102.25 0.8K
10:26 102.25 102.25 102.07 102.07 0.6K
10:27 102.07 102.12 102.07 102.12 0.7K
10:28 102.12 102.12 102.12 102.12 0.3K
10:29 102.12 102.12 102.12 102.12 0.4K
10:30 102.12 102.12 102.07 102.07 0.8K
10:31 102.07 102.07 102.00 102.00 0.5K
10:32 102.00 102.06 102.00 102.06 0.6K
10:33 102.06 102.06 102.06 102.06 0.4K
10:34 102.06 102.06 102.06 102.06 0.5K
10:35 102.06 102.06 102.05 102.05 0.5K
10:36 102.04 102.14 101.92 101.92 3.8K
10:37 101.92 101.92 101.91 101.91 1.3K
10:38 101.91 101.91 101.91 101.91 0.7K
10:39 101.91 101.91 101.91 101.91 0.0K
10:40 101.91 101.91 101.91 101.91 0.2K
10:41 101.91 101.91 101.91 101.91 0.2K
10:42 101.91 102.15 101.91 102.15 0.4K
10:43 102.15 102.15 102.15 102.15 0.3K
10:44 102.15 102.15 102.07 102.07 0.5K
10:45 102.07 102.07 102.04 102.04 0.6K
10:46 102.04 102.04 101.82 101.82 4.8K
10:47 101.84 101.84 101.80 101.80 0.8K
10:48 101.83 101.90 101.83 101.90 0.9K
10:49 101.90 101.90 101.90 101.90 0.5K
10:50 101.90 101.90 101.90 101.90 0.4K
10:51 101.90 101.90 101.90 101.90 0.0K
10:52 101.90 101.90 101.90 101.90 0.3K
10:53 101.90 101.90 101.90 101.90 0.1K
10:54 101.90 102.04 101.90 102.04 0.2K
10:55 102.01 102.10 102.01 102.10 2.0K
10:56 102.10 102.10 102.10 102.10 0.2K
10:57 102.10 102.10 102.10 102.10 1.2K
10:58 102.19 102.19 102.18 102.18 1.0K
10:59 102.18 102.18 102.18 102.18 0.3K
11:00 102.18 102.33 102.18 102.33 0.9K
11:01 102.33 102.45 102.33 102.45 0.2K
11:02 102.34 102.34 102.34 102.34 1.8K
11:03 102.34 102.41 102.34 102.41 0.2K
11:04 102.42 102.50 102.42 102.50 1.0K
11:05 102.50 102.50 102.50 102.50 0.7K
11:06 102.50 102.53 102.50 102.53 0.4K
11:07 102.53 102.53 102.53 102.53 1.2K
11:08 102.53 102.53 102.53 102.53 0.1K
11:09 102.53 102.65 102.53 102.65 0.8K
11:10 102.70 102.70 102.70 102.70 1.8K
11:11 102.86 102.86 102.86 102.86 0.2K
11:12 102.86 102.86 102.86 102.86 0.7K
11:13 102.84 102.85 102.84 102.85 0.6K
11:14 102.85 102.85 102.85 102.85 0.7K
11:15 102.84 102.85 102.84 102.85 2.3K
11:16 102.71 102.71 102.71 102.71 6.4K
11:17 102.71 102.71 102.71 102.71 0.2K
11:18 102.71 102.71 102.71 102.71 0.3K
11:19 102.71 102.71 102.71 102.71 0.2K
11:20 102.71 102.71 102.71 102.71 0.6K
11:21 102.71 102.71 102.71 102.71 0.5K
11:22 102.71 102.72 102.71 102.72 0.7K
11:23 102.75 102.75 102.75 102.75 1.4K
11:24 102.75 102.75 102.75 102.75 0.9K
11:25 102.75 102.75 102.75 102.75 0.2K
11:26 102.75 102.75 102.53 102.53 2.8K
11:27 102.53 102.56 102.53 102.56 0.4K
11:28 102.56 102.56 102.56 102.56 0.7K
11:29 102.56 102.56 102.48 102.48 2.3K
11:30 102.48 102.48 102.48 102.48 0.4K
11:31 102.48 102.64 102.48 102.64 0.7K
11:32 102.65 102.72 102.65 102.72 0.5K
11:33 102.80 102.80 102.80 102.80 1.7K
11:34 102.80 102.80 102.69 102.69 0.5K
11:35 102.69 102.69 102.57 102.57 1.8K
11:36 102.57 102.57 102.53 102.53 1.2K
11:37 102.53 102.70 102.53 102.70 1.0K
11:38 102.70 102.70 102.68 102.68 0.7K
11:39 102.68 102.68 102.62 102.65 1.4K
11:40 102.65 102.65 102.65 102.65 0.2K
11:41 102.65 102.65 102.52 102.52 1.1K
11:42 102.52 102.52 102.52 102.52 0.4K
11:43 102.52 102.52 102.52 102.52 0.3K
11:44 102.52 102.52 102.49 102.49 1.5K
11:45 102.48 102.48 102.48 102.48 1.1K
11:46 102.48 102.48 102.48 102.48 0.9K
11:47 102.41 102.41 102.33 102.33 2.9K
11:48 102.33 102.33 102.33 102.33 0.2K
11:49 102.33 102.33 102.21 102.21 1.3K
11:50 102.21 102.32 102.21 102.32 0.8K
11:51 102.32 102.32 102.32 102.32 0.6K
11:52 102.32 102.32 102.21 102.21 1.0K
11:53 102.21 102.21 102.21 102.21 0.2K
11:54 102.21 102.21 102.21 102.21 0.3K
11:55 102.21 102.23 102.21 102.23 1.2K
11:56 102.23 102.27 102.23 102.27 0.9K
11:57 102.27 102.27 102.27 102.27 0.5K
11:58 102.27 102.30 102.27 102.30 0.3K
11:59 102.30 102.30 102.25 102.28 1.2K
12:00 102.28 102.28 102.28 102.28 0.3K
12:01 102.28 102.28 102.25 102.25 0.4K
12:02 102.25 102.27 102.25 102.27 0.4K
12:03 102.27 102.27 102.26 102.26 0.4K
12:04 102.26 102.35 102.26 102.35 1.0K
12:05 102.41 102.41 102.41 102.41 0.2K
12:06 102.41 102.41 102.25 102.25 2.9K
12:07 102.25 102.34 102.25 102.34 0.5K
12:08 102.34 102.34 102.34 102.34 0.1K
12:09 102.34 102.34 102.28 102.28 2.9K
12:10 102.29 102.29 102.29 102.29 1.8K
12:11 102.29 102.29 102.28 102.28 0.4K
12:12 102.28 102.28 102.28 102.28 0.2K
12:13 102.28 102.28 102.28 102.28 0.5K
12:14 102.28 102.28 102.14 102.14 2.6K
12:15 102.14 102.14 102.12 102.12 1.1K
12:16 102.12 102.12 102.12 102.12 0.4K
12:17 102.12 102.28 102.12 102.28 1.9K
12:18 102.28 102.28 101.98 102.06 3.4K
12:19 102.06 102.06 102.05 102.05 1.2K
12:20 102.05 102.14 102.05 102.14 0.4K
12:21 102.14 102.14 102.04 102.04 0.7K
12:22 102.04 102.26 102.04 102.26 1.2K
12:23 102.26 102.26 102.26 102.26 0.5K
12:24 102.18 102.27 102.18 102.24 1.1K
12:25 102.24 102.24 102.18 102.18 0.9K
12:26 102.18 102.19 102.18 102.18 0.5K
12:27 102.18 102.18 102.09 102.09 0.9K
12:28 102.09 102.09 102.08 102.08 1.5K
12:29 102.06 102.10 102.06 102.10 0.5K
12:30 102.10 102.10 102.10 102.10 0.9K
12:31 102.10 102.10 102.10 102.10 0.2K
12:32 102.10 102.31 102.10 102.29 1.4K
12:33 102.28 102.28 102.20 102.20 1.8K
12:34 102.20 102.23 102.20 102.23 0.4K
12:35 102.23 102.23 102.23 102.23 0.6K
12:36 102.23 102.25 102.19 102.25 1.8K
12:37 102.25 102.32 102.21 102.30 0.7K
12:38 102.30 102.31 102.30 102.31 0.5K
12:39 102.24 102.27 102.24 102.27 8.2K
12:40 102.27 102.27 102.16 102.20 3.3K
12:41 102.20 102.20 102.20 102.20 0.3K
12:42 102.11 102.11 102.11 102.11 2.8K
12:43 102.11 102.11 102.11 102.11 0.2K
12:44 102.11 102.11 102.03 102.03 2.0K
12:45 102.04 102.05 101.98 102.04 1.5K
12:46 102.04 102.04 101.98 101.98 0.6K
12:47 101.98 102.04 101.98 102.04 0.3K
12:48 102.04 102.04 102.02 102.02 1.1K
12:49 102.02 102.02 102.02 102.02 1.1K
12:50 102.02 102.02 102.02 102.02 0.3K
12:51 102.02 102.02 102.02 102.02 0.8K
12:52 102.02 102.04 102.02 102.04 0.4K
12:53 102.05 102.05 102.05 102.05 0.9K
12:54 102.05 102.05 102.03 102.03 3.2K
12:55 102.03 102.03 102.03 102.03 0.3K
12:56 102.07 102.07 101.91 101.92 4.8K
12:57 101.92 101.92 101.92 101.92 0.4K
12:58 101.92 101.92 101.86 101.86 2.0K
12:59 101.86 101.86 101.80 101.84 0.4K
13:00 101.84 101.84 101.84 101.84 0.4K
13:01 101.84 101.84 101.83 101.83 0.5K
13:02 101.83 101.83 101.83 101.83 0.3K
13:03 101.83 101.83 101.83 101.83 0.2K
13:04 101.83 102.02 101.83 102.02 0.7K
13:05 101.97 101.97 101.97 101.97 0.7K
13:06 101.97 102.14 101.97 102.14 1.7K
13:07 102.14 102.14 102.14 102.14 0.7K
13:08 102.14 102.14 102.03 102.08 3.0K
13:09 102.08 102.08 102.08 102.08 0.6K
13:10 102.08 102.08 102.08 102.08 1.0K
13:11 102.08 102.08 102.08 102.08 0.3K
13:12 102.08 102.08 102.08 102.08 0.4K
13:13 102.23 102.23 102.23 102.23 0.4K
13:14 102.23 102.23 102.23 102.23 0.5K
13:15 102.23 102.23 102.07 102.07 2.3K
13:16 102.10 102.10 102.10 102.10 0.7K
13:17 102.10 102.10 102.08 102.08 0.4K
13:18 102.10 102.23 102.09 102.23 2.7K
13:19 102.34 102.48 102.34 102.48 2.9K
13:20 102.48 102.48 102.48 102.48 1.0K
13:21 102.48 102.48 102.11 102.13 15.9K
13:22 102.13 102.13 102.11 102.11 0.8K
13:23 102.11 102.11 102.03 102.03 1.3K
13:24 102.03 102.03 102.03 102.03 2.1K
13:25 101.98 102.12 101.98 102.12 0.8K
13:26 102.12 102.12 102.12 102.12 0.3K
13:27 102.12 102.12 102.12 102.12 0.1K
13:28 102.12 102.20 102.09 102.09 1.2K
13:29 102.09 102.09 101.98 101.98 2.6K
13:30 101.98 102.04 101.98 102.04 1.4K
13:31 102.03 102.21 102.03 102.21 1.4K
13:32 102.21 102.21 102.10 102.19 0.7K
13:33 102.19 102.19 102.14 102.14 0.8K
13:34 102.14 102.14 101.91 101.91 4.3K
13:35 101.91 101.91 101.76 101.76 1.6K
13:36 101.70 101.78 101.70 101.78 1.1K
13:37 101.78 101.78 101.78 101.78 0.6K
13:38 101.71 101.75 101.71 101.73 3.8K
13:39 101.73 101.73 101.73 101.73 0.2K
13:40 101.73 101.98 101.73 101.98 1.6K
13:41 101.98 102.10 101.98 102.10 1.3K
13:42 102.11 102.11 102.11 102.11 1.4K
13:43 102.00 102.00 102.00 102.00 0.6K
13:44 101.90 101.92 101.89 101.89 5.6K
13:45 101.89 101.89 101.89 101.89 0.2K
13:46 101.95 101.95 101.89 101.89 0.5K
13:47 101.89 101.89 101.89 101.89 0.8K
13:48 101.89 102.01 101.89 102.01 2.0K
13:49 102.01 102.01 102.01 102.01 0.3K
13:50 102.01 102.01 101.88 101.88 0.6K
13:51 101.88 101.88 101.88 101.88 0.4K
13:52 101.88 101.91 101.88 101.91 0.6K
13:53 101.91 101.91 101.89 101.89 1.0K
13:54 101.89 101.89 101.74 101.74 4.0K
13:55 101.74 101.77 101.74 101.77 0.4K
13:56 101.77 101.77 101.76 101.76 0.4K
13:57 101.76 101.77 101.76 101.77 0.3K
13:58 101.77 101.77 101.75 101.75 0.4K
13:59 101.75 101.75 101.75 101.75 0.7K
14:00 101.75 101.79 101.75 101.79 0.7K
14:01 101.79 101.79 101.79 101.79 0.6K
14:02 101.79 101.81 101.72 101.72 3.2K
14:03 101.72 101.78 101.72 101.78 0.8K
14:04 101.78 101.78 101.68 101.68 2.4K
14:05 101.68 101.73 101.68 101.73 0.8K
14:06 101.73 101.75 101.73 101.75 0.9K
14:07 101.74 101.74 101.59 101.59 3.9K
14:08 101.59 101.59 101.49 101.49 2.2K
14:09 101.45 101.45 101.37 101.37 0.9K
14:10 101.37 101.37 101.37 101.37 0.4K
14:11 101.42 101.42 101.39 101.39 0.6K
14:12 101.39 101.43 101.38 101.43 6.4K
14:13 101.43 101.45 101.43 101.45 0.5K
14:14 101.45 101.61 101.45 101.61 1.6K
14:15 101.76 101.77 101.76 101.77 1.3K
14:16 101.77 101.77 101.77 101.77 0.4K
14:17 101.77 101.77 101.75 101.75 1.3K
14:18 101.75 101.75 101.63 101.63 4.5K
14:19 101.63 101.63 101.63 101.63 0.2K
14:20 101.63 101.63 101.44 101.44 0.5K
14:21 101.44 101.44 101.39 101.39 1.9K
14:22 101.39 101.39 101.39 101.39 0.3K
14:23 101.39 101.39 101.39 101.39 0.2K
14:24 101.39 101.44 101.39 101.44 0.5K
14:25 101.44 101.44 101.44 101.44 1.4K
14:26 101.44 101.44 101.44 101.44 0.3K
14:27 101.46 101.46 101.46 101.46 0.8K
14:28 101.46 101.46 101.46 101.46 1.9K
14:29 101.46 101.46 101.46 101.46 0.7K
14:30 101.46 101.46 101.46 101.46 0.4K
14:31 101.46 101.51 101.46 101.51 0.6K
14:32 101.51 101.60 101.51 101.60 1.2K
14:33 101.56 101.56 101.51 101.51 2.6K
14:34 101.44 101.44 101.44 101.44 1.3K
14:35 101.44 101.44 101.44 101.44 0.2K
14:36 101.44 101.51 101.44 101.51 0.8K
14:37 101.41 101.41 101.37 101.37 2.3K
14:38 101.37 101.37 101.37 101.37 0.6K
14:39 101.37 101.37 101.37 101.37 0.5K
14:40 101.37 101.41 101.37 101.41 0.4K
14:41 101.42 101.42 101.42 101.42 0.6K
14:42 101.42 101.42 101.42 101.42 0.3K
14:43 101.42 101.42 101.30 101.30 2.6K
14:44 101.30 101.30 101.30 101.30 1.5K
14:45 101.30 101.30 101.27 101.27 2.3K
14:46 101.27 101.29 101.27 101.29 0.7K
14:47 101.29 101.29 101.24 101.24 1.3K
14:48 101.23 101.23 101.23 101.23 0.5K
14:49 101.23 101.30 101.22 101.30 2.1K
14:50 101.30 101.35 101.29 101.35 1.2K
14:51 101.39 101.39 101.39 101.39 0.5K
14:52 101.44 101.51 101.44 101.51 1.6K
14:53 101.51 101.55 101.51 101.55 2.5K
14:54 101.48 101.48 101.44 101.44 1.9K
14:55 101.44 101.48 101.44 101.48 0.3K
14:56 101.48 101.48 101.48 101.48 1.2K
14:57 101.61 101.61 101.61 101.61 0.6K
14:58 101.56 101.60 101.56 101.60 1.5K
14:59 101.60 101.60 101.57 101.58 1.8K
15:00 101.58 101.62 101.56 101.56 1.5K
15:01 101.52 101.52 101.47 101.47 3.4K
15:02 101.47 101.47 101.47 101.47 0.5K
15:03 101.47 101.57 101.47 101.47 2.4K
15:04 101.47 101.53 101.47 101.52 1.9K
15:05 101.52 101.52 101.33 101.33 6.7K
15:06 101.33 101.33 101.23 101.23 2.1K
15:07 101.21 101.21 101.21 101.21 0.9K
15:08 101.25 101.29 101.25 101.29 0.7K
15:09 101.29 101.29 101.21 101.21 1.0K
15:10 101.21 101.21 101.19 101.19 3.1K
15:11 101.19 101.22 101.19 101.22 0.8K
15:12 101.22 101.22 101.18 101.18 1.2K
15:13 101.22 101.29 101.22 101.25 2.5K
15:14 101.25 101.35 101.25 101.35 1.0K
15:15 101.35 101.35 101.21 101.25 2.7K
15:16 101.29 101.29 101.29 101.29 2.1K
15:17 101.29 101.29 101.27 101.27 0.7K
15:18 101.27 101.32 101.27 101.27 1.6K
15:19 101.27 101.27 101.21 101.21 4.7K
15:20 101.21 101.22 101.17 101.17 3.3K
15:21 101.21 101.21 101.21 101.21 2.0K
15:22 101.21 101.25 101.21 101.21 1.3K
15:23 101.17 101.23 101.17 101.21 3.3K
15:24 101.14 101.14 101.12 101.12 5.0K
15:25 101.12 101.13 101.12 101.13 3.9K
15:26 101.13 101.15 101.13 101.14 1.8K
15:27 101.09 101.13 101.09 101.13 5.3K
15:28 101.15 101.22 101.15 101.22 2.3K
15:29 101.17 101.17 101.08 101.08 5.2K
15:30 101.08 101.08 101.08 101.08 1.0K
15:31 101.08 101.13 101.08 101.13 4.0K
15:32 101.13 101.13 101.12 101.12 1.3K
15:33 101.12 101.22 101.12 101.22 2.6K
15:34 101.22 101.22 101.22 101.22 0.8K
15:35 101.19 101.19 101.17 101.17 4.7K
15:36 101.17 101.19 101.17 101.19 2.6K
15:37 101.19 101.22 101.19 101.22 1.2K
15:38 101.25 101.25 101.07 101.10 9.4K
15:39 101.10 101.10 101.08 101.08 2.4K
15:40 101.01 101.01 101.00 101.01 5.1K
15:41 100.97 101.01 100.97 101.01 4.5K
15:42 101.01 101.01 100.99 101.00 3.0K
15:43 101.03 101.03 101.02 101.02 6.3K
15:44 101.02 101.02 100.86 100.86 3.0K
15:45 100.86 100.92 100.86 100.90 1.5K
15:46 100.90 100.97 100.90 100.97 2.3K
15:47 100.97 101.01 100.91 101.01 3.8K
15:48 100.95 100.96 100.87 100.96 12.4K
15:49 100.96 101.00 100.96 101.00 1.9K
15:50 100.97 100.98 100.94 100.94 4.0K
15:51 100.96 101.25 100.96 101.19 11.8K
15:52 101.21 101.21 101.00 101.02 12.9K
15:53 101.02 101.03 100.99 101.03 8.6K
15:54 101.06 101.17 101.02 101.17 9.8K
15:55 101.16 101.19 101.05 101.05 23.1K
15:56 101.08 101.13 101.01 101.01 20.4K
15:57 101.04 101.40 101.04 101.24 27.6K
15:58 101.26 101.38 101.26 101.38 27.0K
15:59 101.32 101.32 101.22 101.24 39.2K
16:00 101.28 101.31 101.08 101.08 826.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available