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
09:31 101.05 102.57 101.05 101.43 3.3K
09:32 100.88 100.88 100.88 100.88 0.8K
09:33 101.06 101.06 101.06 101.06 1.0K
09:34 101.06 101.06 101.06 101.06 0.0K
09:35 101.06 101.06 101.06 101.06 0.3K
09:36 101.06 101.06 101.06 101.06 0.0K
09:37 101.06 101.06 101.06 101.06 0.1K
09:38 101.06 101.06 101.06 101.06 0.0K
09:39 101.07 101.07 101.07 101.07 0.6K
09:40 101.07 101.07 101.07 101.07 0.1K
09:41 101.07 101.07 101.07 101.07 0.2K
09:42 101.07 101.07 100.99 100.99 0.1K
09:43 100.99 100.99 100.99 100.99 0.2K
09:44 100.99 101.11 100.99 101.11 0.4K
09:45 101.05 101.05 101.05 101.05 0.8K
09:46 101.05 101.05 101.05 101.05 0.5K
09:47 101.13 101.13 101.13 101.13 0.1K
09:48 101.13 101.13 101.13 101.13 0.2K
09:49 101.16 101.16 101.06 101.06 1.3K
09:50 101.01 101.01 101.01 101.01 1.1K
09:51 100.78 100.78 100.78 100.78 1.1K
09:52 100.68 100.68 100.68 100.68 0.3K
09:53 100.68 100.68 100.68 100.68 0.7K
09:54 100.68 100.68 100.24 100.24 2.4K
09:55 100.24 100.24 100.24 100.24 0.3K
09:56 100.24 100.24 100.24 100.24 0.5K
09:57 100.53 100.53 100.53 100.53 0.3K
09:58 100.53 100.55 100.53 100.55 1.9K
09:59 100.55 101.03 100.55 101.03 1.1K
10:00 101.09 101.09 101.09 101.09 0.4K
10:01 101.09 101.09 101.09 101.09 0.5K
10:02 101.09 101.09 101.04 101.04 1.0K
10:03 101.02 101.02 101.02 101.02 0.1K
10:04 101.02 101.02 100.99 100.99 1.5K
10:05 100.99 100.99 100.99 100.99 0.6K
10:06 100.99 100.99 100.99 100.99 0.1K
10:07 101.15 101.15 101.15 101.15 0.9K
10:08 101.10 101.10 101.10 101.10 2.6K
10:09 101.36 101.43 101.35 101.35 1.9K
10:10 101.35 101.44 101.35 101.44 1.0K
10:11 101.46 101.46 101.46 101.46 0.4K
10:12 101.46 101.46 101.46 101.46 0.2K
10:13 101.62 101.66 101.62 101.66 1.0K
10:14 101.66 101.71 101.66 101.71 0.4K
10:15 101.71 101.86 101.71 101.86 1.5K
10:16 101.86 101.86 101.86 101.86 0.3K
10:17 101.86 101.86 101.51 101.51 3.6K
10:18 101.51 101.51 101.51 101.51 0.8K
10:19 101.51 101.64 101.51 101.64 0.6K
10:20 101.64 101.64 101.64 101.64 0.5K
10:21 101.64 101.65 101.64 101.65 0.6K
10:22 101.65 101.65 101.65 101.65 0.2K
10:23 101.65 102.00 101.65 101.83 3.8K
10:24 101.83 101.83 101.83 101.83 0.3K
10:25 101.83 102.00 101.83 102.00 0.5K
10:26 101.86 101.86 101.86 101.86 0.6K
10:27 101.86 101.89 101.86 101.89 0.9K
10:28 101.83 101.89 101.83 101.89 13.7K
10:29 101.89 101.93 101.89 101.93 1.8K
10:30 101.93 101.93 101.93 101.93 1.7K
10:31 101.93 101.93 101.75 101.75 2.9K
10:32 101.75 101.90 101.63 101.90 1.0K
10:33 101.90 101.90 101.90 101.90 0.6K
10:34 101.90 101.90 101.77 101.88 1.2K
10:35 101.88 101.88 101.88 101.88 0.3K
10:36 101.88 101.89 101.88 101.89 0.3K
10:37 101.89 101.89 101.77 101.77 0.3K
10:38 101.78 101.78 101.60 101.60 3.5K
10:39 101.61 101.61 101.61 101.61 0.4K
10:40 101.55 101.55 101.38 101.39 1.7K
10:41 101.39 101.39 101.27 101.27 0.5K
10:42 101.27 101.49 101.27 101.49 0.5K
10:43 101.49 101.49 101.47 101.47 0.7K
10:44 101.47 101.47 101.19 101.19 3.6K
10:45 101.19 101.19 101.19 101.19 0.1K
10:46 101.19 101.19 101.04 101.04 0.9K
10:47 101.09 101.15 101.09 101.15 0.6K
10:48 100.92 100.92 100.92 100.92 0.7K
10:49 100.92 100.95 100.92 100.95 0.4K
10:50 100.95 100.95 100.95 100.95 0.3K
10:51 100.95 100.95 100.95 100.95 0.3K
10:52 100.95 100.95 100.95 100.95 0.1K
10:53 100.95 100.95 100.95 100.95 0.1K
10:54 100.85 100.85 100.72 100.77 3.8K
10:55 100.77 100.77 100.77 100.77 0.0K
10:56 100.77 100.77 100.60 100.60 1.0K
10:57 100.60 100.60 100.60 100.60 0.4K
10:58 100.60 100.60 100.52 100.52 1.1K
10:59 100.52 100.52 100.52 100.52 0.0K
11:00 100.52 100.60 100.52 100.60 0.3K
11:01 100.60 100.60 100.46 100.46 0.5K
11:02 100.46 100.56 100.46 100.56 0.2K
11:03 100.43 100.44 100.38 100.38 3.0K
11:04 100.38 100.38 100.38 100.38 0.5K
11:05 100.38 100.38 100.38 100.38 0.0K
11:06 100.52 100.52 100.52 100.52 1.0K
11:07 100.51 100.51 100.51 100.51 0.3K
11:08 100.51 100.51 100.39 100.39 0.3K
11:09 100.39 100.39 100.35 100.35 1.1K
11:10 100.35 100.35 100.35 100.35 0.1K
11:11 100.35 100.35 100.28 100.28 0.9K
11:12 100.28 100.28 100.28 100.28 0.1K
11:13 100.28 100.31 100.28 100.31 0.2K
11:14 100.31 100.31 100.31 100.31 0.3K
11:15 100.31 100.36 100.31 100.36 0.4K
11:16 100.36 100.36 100.36 100.36 0.4K
11:17 100.44 100.44 100.32 100.32 1.6K
11:18 100.32 100.32 100.27 100.27 0.3K
11:19 100.32 100.32 100.32 100.32 0.6K
11:20 100.32 100.32 100.30 100.30 0.3K
11:21 100.30 100.30 100.30 100.30 0.3K
11:22 100.30 100.30 100.30 100.30 0.2K
11:23 100.29 100.29 100.17 100.17 1.2K
11:24 100.17 100.17 100.07 100.07 1.2K
11:25 100.07 100.07 100.07 100.07 0.0K
11:26 100.07 100.07 100.07 100.07 0.1K
11:27 100.07 100.07 100.01 100.01 0.8K
11:28 100.01 100.05 100.01 100.05 1.4K
11:29 100.05 100.05 100.05 100.05 0.3K
11:30 100.12 100.12 100.12 100.12 0.3K
11:31 100.12 100.12 100.05 100.05 0.5K
11:32 100.13 100.13 100.13 100.13 0.2K
11:33 100.13 100.14 100.13 100.14 1.0K
11:34 100.14 100.14 100.14 100.14 0.1K
11:35 100.14 100.14 100.13 100.13 0.5K
11:36 100.05 100.05 100.05 100.05 2.6K
11:37 100.05 100.12 100.05 100.12 1.4K
11:38 100.12 100.27 100.04 100.27 3.2K
11:39 100.16 100.16 100.16 100.16 2.8K
11:40 100.16 100.16 100.16 100.16 0.1K
11:41 100.17 100.17 100.17 100.17 1.4K
11:42 100.39 100.44 100.32 100.44 3.2K
11:43 100.44 100.44 100.30 100.30 2.4K
11:44 100.30 100.38 100.30 100.38 1.5K
11:45 100.38 100.38 100.38 100.38 0.1K
11:46 100.33 100.33 100.30 100.30 2.0K
11:47 100.21 100.21 100.20 100.20 6.2K
11:48 100.34 100.34 100.34 100.34 2.5K
11:49 100.34 100.36 100.29 100.29 0.3K
11:50 100.29 100.29 100.29 100.29 1.1K
11:51 100.38 100.46 100.38 100.46 2.9K
11:52 100.46 100.47 100.46 100.47 0.3K
11:53 100.47 100.50 100.47 100.50 0.6K
11:54 100.50 100.64 100.50 100.64 1.2K
11:55 100.64 100.66 100.59 100.59 1.7K
11:56 100.50 100.64 100.50 100.64 3.2K
11:57 100.64 100.64 100.64 100.64 0.2K
11:58 100.64 100.64 100.64 100.64 0.3K
11:59 100.66 100.66 100.66 100.66 0.3K
12:00 100.66 100.78 100.59 100.78 0.7K
12:01 100.78 100.78 100.78 100.78 0.2K
12:02 100.66 100.78 100.66 100.78 1.8K
12:03 100.78 100.78 100.66 100.66 0.4K
12:04 100.66 100.66 100.66 100.66 0.2K
12:05 100.66 100.68 100.66 100.68 0.8K
12:06 100.67 100.67 100.67 100.67 1.0K
12:07 100.67 100.67 100.67 100.67 0.3K
12:08 100.67 100.92 100.67 100.92 1.5K
12:09 100.92 100.92 100.92 100.92 0.1K
12:10 100.92 100.92 100.79 100.89 1.4K
12:11 100.89 100.90 100.81 100.90 0.9K
12:12 100.88 100.88 100.81 100.81 0.4K
12:13 100.90 100.90 100.90 100.90 0.5K
12:14 100.90 101.00 100.82 101.00 2.5K
12:15 101.00 101.00 100.95 100.95 0.4K
12:16 100.95 100.95 100.95 100.95 0.1K
12:17 100.95 100.99 100.88 100.99 2.3K
12:18 100.99 100.99 100.98 100.98 0.2K
12:19 100.98 100.98 100.98 100.98 0.3K
12:20 100.98 100.98 100.77 100.77 4.2K
12:21 100.79 100.79 100.57 100.57 2.6K
12:22 100.57 100.57 100.57 100.57 0.1K
12:23 100.66 100.66 100.66 100.66 2.0K
12:24 100.66 100.66 100.65 100.65 0.6K
12:25 100.65 100.65 100.65 100.65 0.3K
12:26 100.65 100.66 100.65 100.66 0.2K
12:27 100.66 100.66 100.66 100.66 1.0K
12:28 100.66 100.66 100.65 100.65 0.5K
12:29 100.65 100.65 100.65 100.65 0.8K
12:30 100.65 100.65 100.64 100.64 0.6K
12:31 100.51 100.51 100.51 100.51 1.1K
12:32 100.51 100.51 100.51 100.51 0.2K
12:33 100.51 100.51 100.30 100.39 2.1K
12:34 100.39 100.47 100.39 100.47 2.0K
12:35 100.47 100.47 100.47 100.47 0.1K
12:36 100.47 100.47 100.47 100.47 0.2K
12:37 100.47 100.67 100.47 100.67 3.0K
12:38 100.67 100.67 100.66 100.66 0.1K
12:39 100.66 100.66 100.51 100.54 1.7K
12:40 100.54 100.54 100.54 100.54 0.1K
12:41 100.54 100.55 100.54 100.55 0.3K
12:42 100.55 100.55 100.55 100.55 0.3K
12:43 100.55 100.55 100.46 100.46 0.7K
12:44 100.46 100.55 100.46 100.55 0.2K
12:45 100.55 100.55 100.55 100.55 1.9K
12:46 100.55 100.55 100.55 100.55 0.2K
12:47 100.55 100.55 100.55 100.55 0.6K
12:48 100.66 100.66 100.66 100.66 0.3K
12:49 100.66 100.66 100.55 100.55 0.5K
12:50 100.55 100.66 100.55 100.55 0.4K
12:51 100.55 100.57 100.55 100.57 0.5K
12:52 100.66 100.66 100.66 100.66 0.5K
12:53 100.72 100.72 100.68 100.68 4.3K
12:54 100.68 100.68 100.63 100.63 4.8K
12:55 100.63 100.63 100.54 100.54 1.9K
12:56 100.52 100.52 100.51 100.51 0.4K
12:57 100.57 100.57 100.55 100.55 1.4K
12:58 100.55 100.56 100.55 100.56 0.2K
12:59 100.56 100.65 100.56 100.61 2.4K
13:00 100.61 100.61 100.51 100.51 2.4K
13:01 100.51 100.51 100.51 100.51 0.2K
13:02 100.51 100.51 100.51 100.51 0.1K
13:03 100.51 100.71 100.51 100.71 8.0K
13:04 100.71 100.89 100.71 100.89 1.9K
13:05 100.89 100.89 100.86 100.86 0.3K
13:06 100.81 100.81 100.81 100.81 2.1K
13:07 100.85 100.85 100.85 100.85 0.3K
13:08 100.85 100.85 100.71 100.71 2.0K
13:09 100.71 100.76 100.71 100.76 0.2K
13:10 100.76 100.76 100.67 100.67 0.7K
13:11 100.67 100.67 100.67 100.67 0.3K
13:12 100.68 100.68 100.68 100.68 0.6K
13:13 100.68 100.79 100.68 100.79 1.1K
13:14 100.79 100.79 100.79 100.79 0.0K
13:15 100.86 100.86 100.81 100.81 0.3K
13:16 100.81 100.81 100.81 100.81 0.4K
13:17 100.86 100.86 100.86 100.86 0.4K
13:18 100.80 100.80 100.80 100.80 0.5K
13:19 100.86 100.86 100.86 100.86 2.5K
13:20 100.86 100.86 100.86 100.86 2.5K
13:21 100.86 100.86 100.86 100.86 0.6K
13:22 100.86 100.86 100.86 100.86 0.4K
13:23 100.77 100.86 100.77 100.86 1.8K
13:24 100.87 100.87 100.87 100.87 0.3K
13:25 100.88 100.88 100.88 100.88 0.3K
13:26 100.88 100.89 100.88 100.89 0.2K
13:27 100.89 100.89 100.84 100.84 2.2K
13:28 100.84 100.90 100.84 100.90 2.1K
13:29 100.90 100.90 100.90 100.90 1.6K
13:30 100.90 100.90 100.90 100.90 0.1K
13:31 100.90 100.91 100.90 100.91 0.3K
13:32 100.90 100.90 100.90 100.90 0.4K
13:33 100.89 100.89 100.89 100.89 1.8K
13:34 100.89 100.97 100.89 100.97 1.3K
13:35 100.97 101.03 100.97 101.03 2.4K
13:36 101.03 101.03 100.95 100.95 2.6K
13:37 100.95 100.95 100.81 100.81 1.3K
13:38 100.81 100.81 100.81 100.81 0.3K
13:39 100.81 100.83 100.81 100.83 0.3K
13:40 100.83 100.86 100.83 100.86 0.3K
13:41 100.78 100.78 100.71 100.71 2.0K
13:42 100.71 100.71 100.71 100.71 0.1K
13:43 100.71 100.71 100.71 100.71 0.3K
13:44 100.71 100.71 100.71 100.71 0.2K
13:45 100.71 100.71 100.68 100.68 0.4K
13:46 100.68 100.68 100.64 100.64 0.3K
13:47 100.62 100.67 100.62 100.67 0.7K
13:48 100.67 100.67 100.67 100.67 0.2K
13:49 100.67 100.67 100.67 100.67 0.8K
13:50 100.67 100.67 100.67 100.67 0.3K
13:51 100.67 100.69 100.67 100.69 1.3K
13:52 100.69 100.72 100.69 100.72 0.8K
13:53 100.72 100.72 100.71 100.71 0.4K
13:54 100.71 100.71 100.71 100.71 0.1K
13:55 100.71 100.71 100.71 100.71 0.4K
13:56 100.71 100.71 100.71 100.71 0.3K
13:57 100.69 100.74 100.69 100.74 0.9K
13:58 100.69 100.75 100.69 100.73 4.8K
13:59 100.73 100.73 100.62 100.62 2.4K
14:00 100.58 100.58 100.58 100.58 1.4K
14:01 100.58 100.59 100.58 100.59 0.3K
14:02 100.59 100.59 100.57 100.57 1.2K
14:03 100.57 100.64 100.57 100.64 0.7K
14:04 100.64 100.64 100.64 100.64 0.5K
14:05 100.64 100.64 100.57 100.57 1.6K
14:06 100.57 100.60 100.55 100.60 1.4K
14:07 100.60 100.60 100.60 100.60 1.0K
14:08 100.73 100.73 100.73 100.73 0.2K
14:09 100.73 100.73 100.73 100.73 0.2K
14:10 100.73 100.73 100.73 100.73 0.4K
14:11 100.73 100.73 100.73 100.73 0.2K
14:12 100.73 100.73 100.71 100.71 0.2K
14:13 100.71 100.80 100.71 100.73 0.6K
14:14 100.73 100.78 100.73 100.78 0.3K
14:15 100.73 100.73 100.66 100.66 0.4K
14:16 100.66 100.66 100.66 100.66 0.1K
14:17 100.72 100.81 100.72 100.81 0.8K
14:18 100.81 100.81 100.73 100.81 0.5K
14:19 100.81 100.81 100.75 100.75 0.7K
14:20 100.86 100.88 100.68 100.88 0.7K
14:21 100.88 100.88 100.88 100.88 0.6K
14:22 100.87 100.99 100.86 100.99 1.2K
14:23 100.85 100.86 100.85 100.86 1.0K
14:24 100.86 100.86 100.86 100.86 0.9K
14:25 100.86 100.86 100.86 100.86 0.1K
14:26 100.86 100.91 100.82 100.91 1.3K
14:27 100.91 100.92 100.91 100.92 0.2K
14:28 100.92 100.92 100.83 100.83 1.9K
14:29 100.97 100.97 100.81 100.85 4.6K
14:30 100.73 100.82 100.73 100.82 1.7K
14:31 100.82 100.82 100.82 100.82 1.3K
14:32 100.92 100.92 100.89 100.89 1.2K
14:33 100.89 100.95 100.89 100.95 0.5K
14:34 100.79 100.87 100.79 100.87 1.0K
14:35 100.87 101.00 100.87 101.00 1.5K
14:36 101.00 101.08 101.00 101.08 0.7K
14:37 101.08 101.10 100.94 100.94 1.0K
14:38 100.94 101.10 100.94 101.06 1.7K
14:39 101.06 101.06 100.97 100.97 1.9K
14:40 100.97 101.22 100.97 101.22 3.5K
14:41 101.22 101.22 101.22 101.22 0.3K
14:42 101.22 101.22 101.22 101.22 0.1K
14:43 101.29 101.29 101.29 101.29 0.3K
14:44 101.29 101.29 101.19 101.24 1.8K
14:45 101.24 101.30 101.19 101.19 0.7K
14:46 101.19 101.27 101.19 101.27 1.3K
14:47 101.27 101.27 101.07 101.07 5.8K
14:48 101.07 101.16 101.07 101.11 1.8K
14:49 101.11 101.15 101.01 101.15 1.9K
14:50 101.15 101.15 101.15 101.15 0.2K
14:51 101.15 101.16 101.09 101.09 2.0K
14:52 101.09 101.09 101.04 101.04 1.1K
14:53 101.04 101.04 101.01 101.01 0.9K
14:54 100.92 100.92 100.87 100.87 1.9K
14:55 100.87 100.87 100.74 100.74 2.7K
14:56 100.74 100.82 100.74 100.82 0.6K
14:57 100.82 100.84 100.81 100.81 1.6K
14:58 100.81 100.89 100.81 100.89 1.1K
14:59 100.89 100.89 100.89 100.89 0.7K
15:00 100.89 100.90 100.85 100.85 3.0K
15:01 100.77 100.77 100.77 100.77 2.0K
15:02 100.77 100.77 100.77 100.77 0.8K
15:03 100.85 100.85 100.85 100.85 0.6K
15:04 100.85 100.85 100.77 100.77 1.5K
15:05 100.77 100.77 100.77 100.77 0.9K
15:06 100.83 100.83 100.83 100.83 1.5K
15:07 100.83 100.83 100.83 100.83 0.5K
15:08 100.88 100.96 100.88 100.93 5.0K
15:09 100.93 100.93 100.92 100.92 1.3K
15:10 100.92 100.92 100.92 100.92 0.5K
15:11 100.99 100.99 100.99 100.99 1.2K
15:12 100.99 100.99 100.95 100.95 0.5K
15:13 100.95 101.01 100.95 101.01 1.0K
15:14 101.01 101.04 101.01 101.04 0.4K
15:15 100.96 100.96 100.87 100.87 4.7K
15:16 100.91 100.98 100.91 100.98 2.2K
15:17 100.99 101.03 100.99 101.03 0.8K
15:18 100.91 100.91 100.91 100.91 2.5K
15:19 100.95 100.95 100.89 100.93 1.8K
15:20 100.93 100.93 100.92 100.92 0.7K
15:21 100.92 100.92 100.92 100.92 0.4K
15:22 100.92 100.92 100.92 100.92 0.6K
15:23 100.92 100.92 100.92 100.92 0.2K
15:24 100.92 100.92 100.90 100.90 2.6K
15:25 100.84 100.86 100.84 100.86 1.7K
15:26 100.86 100.86 100.84 100.84 2.0K
15:27 100.84 100.84 100.79 100.79 0.5K
15:28 100.83 100.83 100.71 100.71 2.1K
15:29 100.71 100.71 100.68 100.69 1.4K
15:30 100.72 100.72 100.69 100.69 2.5K
15:31 100.69 100.76 100.69 100.76 1.8K
15:32 100.71 100.71 100.71 100.71 0.9K
15:33 100.71 100.71 100.60 100.68 3.7K
15:34 100.68 100.68 100.68 100.68 0.5K
15:35 100.68 100.79 100.68 100.79 1.2K
15:36 100.80 100.80 100.78 100.78 0.6K
15:37 100.78 100.86 100.78 100.86 2.1K
15:38 100.86 100.87 100.86 100.87 1.3K
15:39 100.87 100.87 100.87 100.87 0.7K
15:40 100.87 100.88 100.82 100.82 3.3K
15:41 100.82 100.82 100.82 100.82 1.0K
15:42 100.82 100.87 100.82 100.87 0.5K
15:43 100.87 100.87 100.78 100.78 3.8K
15:44 100.78 100.81 100.78 100.81 1.7K
15:45 100.81 100.81 100.77 100.77 3.9K
15:46 100.77 100.85 100.77 100.83 2.2K
15:47 100.83 100.83 100.77 100.77 3.5K
15:48 100.77 100.80 100.77 100.80 0.9K
15:49 100.79 100.82 100.79 100.82 2.5K
15:50 100.82 101.05 100.82 101.05 3.9K
15:51 101.11 101.11 101.04 101.04 4.2K
15:52 101.06 101.08 100.99 101.08 5.6K
15:53 101.08 101.13 101.07 101.12 6.0K
15:54 101.10 101.18 101.10 101.18 11.2K
15:55 101.21 101.24 101.21 101.24 5.8K
15:56 101.33 101.37 101.32 101.32 23.1K
15:57 101.27 101.33 101.27 101.32 15.3K
15:58 101.34 101.36 101.29 101.36 17.9K
15:59 101.29 101.37 101.29 101.37 26.3K
16:00 101.39 101.39 101.27 101.32 138.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available