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
09:31 101.87 102.63 101.10 101.75 3.9K
09:32 101.75 102.09 101.75 102.06 1.9K
09:33 102.06 102.25 102.06 102.25 5.5K
09:34 102.30 102.30 102.30 102.30 1.0K
09:35 102.30 102.52 102.30 102.52 1.9K
09:36 102.52 102.52 102.44 102.44 0.9K
09:37 102.44 102.55 102.44 102.44 1.7K
09:38 102.44 102.44 102.44 102.44 0.3K
09:39 102.44 102.44 102.44 102.44 1.4K
09:40 102.29 102.29 102.26 102.26 4.4K
09:41 102.26 102.26 102.26 102.26 0.0K
09:42 102.26 102.37 102.26 102.37 0.8K
09:43 102.37 102.37 102.37 102.37 0.0K
09:44 102.37 102.38 102.37 102.38 0.7K
09:45 102.38 102.38 102.09 102.09 11.1K
09:46 102.09 102.09 102.09 102.09 0.1K
09:47 102.09 102.09 102.09 102.09 0.8K
09:48 102.09 102.09 102.09 102.09 0.0K
09:49 102.09 102.09 102.09 102.09 0.2K
09:50 102.09 102.09 101.92 101.92 1.7K
09:51 101.92 101.98 101.92 101.98 0.2K
09:52 101.98 101.98 101.98 101.98 0.1K
09:53 101.98 101.98 101.76 101.76 0.2K
09:54 101.76 101.76 101.76 101.76 0.1K
09:55 101.76 101.76 101.76 101.76 0.0K
09:56 101.99 101.99 101.82 101.82 1.6K
09:57 101.82 101.82 101.82 101.82 0.2K
09:58 101.82 101.82 101.82 101.82 0.2K
09:59 101.82 101.82 101.82 101.82 0.2K
10:00 101.82 101.95 101.82 101.95 0.5K
10:01 101.95 101.96 101.95 101.96 1.5K
10:02 102.16 102.27 102.16 102.27 2.0K
10:03 102.27 102.27 102.27 102.27 0.5K
10:04 102.27 102.27 102.02 102.11 4.5K
10:05 102.11 102.20 102.08 102.20 1.6K
10:06 102.18 102.18 102.18 102.18 0.1K
10:07 102.24 102.24 102.24 102.24 0.4K
10:08 102.24 102.24 102.13 102.23 24.2K
10:09 102.23 102.34 102.23 102.34 0.2K
10:10 102.34 102.76 102.34 102.76 1.0K
10:11 102.76 102.81 102.76 102.81 1.2K
10:12 102.81 102.90 102.81 102.90 0.9K
10:13 102.88 102.91 102.88 102.91 0.5K
10:14 102.91 103.13 102.91 103.13 0.5K
10:15 103.13 103.13 103.13 103.13 0.4K
10:16 103.13 103.13 103.13 103.13 0.1K
10:17 103.13 103.13 102.80 102.80 4.7K
10:18 102.80 102.89 102.80 102.89 1.2K
10:19 102.97 102.97 102.93 102.93 0.6K
10:20 102.93 102.97 102.91 102.97 1.0K
10:21 102.97 102.97 102.97 102.97 0.4K
10:22 102.97 102.97 102.97 102.97 0.1K
10:23 102.97 102.97 102.97 102.97 0.1K
10:24 102.86 102.86 102.66 102.66 3.5K
10:25 102.66 102.66 102.66 102.66 0.6K
10:26 102.88 102.96 102.88 102.96 0.8K
10:27 103.04 103.04 103.04 103.04 0.4K
10:28 103.23 103.23 103.11 103.15 0.6K
10:29 103.24 103.24 103.12 103.12 2.2K
10:30 103.12 103.12 103.09 103.09 2.2K
10:31 103.09 103.09 102.87 102.87 0.7K
10:32 102.87 102.87 102.68 102.68 0.7K
10:33 102.68 102.84 102.68 102.84 1.2K
10:34 102.84 102.84 102.84 102.84 1.1K
10:35 102.84 102.99 102.84 102.99 0.8K
10:36 102.99 103.09 102.99 103.09 1.0K
10:37 103.09 103.10 103.09 103.10 0.7K
10:38 103.10 103.10 103.10 103.10 0.4K
10:39 103.10 103.13 103.10 103.13 1.2K
10:40 103.13 103.13 102.98 102.98 1.9K
10:41 102.98 103.17 102.98 103.17 0.5K
10:42 103.17 103.35 102.98 103.35 1.6K
10:43 103.35 103.51 103.35 103.51 1.1K
10:44 103.51 103.51 103.51 103.51 0.4K
10:45 103.51 103.51 103.51 103.51 0.5K
10:46 103.51 103.51 103.33 103.33 1.5K
10:47 103.33 103.33 103.28 103.28 1.5K
10:48 103.28 103.33 103.28 103.33 0.4K
10:49 103.32 103.34 103.32 103.34 0.6K
10:50 103.34 103.36 103.34 103.35 0.3K
10:51 103.35 103.38 103.28 103.28 0.6K
10:52 103.28 103.32 103.28 103.32 1.1K
10:53 103.32 103.46 103.32 103.46 0.3K
10:54 103.46 103.46 103.46 103.46 0.2K
10:55 103.46 103.46 103.46 103.46 0.1K
10:56 103.46 103.46 103.46 103.46 0.8K
10:57 103.46 103.52 103.46 103.52 0.9K
10:58 103.52 103.52 103.52 103.52 0.7K
10:59 103.52 103.52 103.39 103.39 0.8K
11:00 103.39 103.49 103.39 103.40 5.0K
11:01 103.40 103.40 103.40 103.40 0.3K
11:02 103.46 103.46 103.41 103.41 0.8K
11:03 103.41 103.42 103.37 103.42 2.7K
11:04 103.42 103.54 103.42 103.54 13.5K
11:05 103.54 103.62 103.54 103.62 1.5K
11:06 103.62 103.62 103.62 103.62 0.4K
11:07 103.62 103.62 103.57 103.57 0.7K
11:08 103.57 103.57 103.57 103.57 0.6K
11:09 103.58 103.58 103.58 103.58 0.4K
11:10 103.58 103.58 103.58 103.58 0.9K
11:11 103.58 103.68 103.54 103.68 0.4K
11:12 103.55 103.86 103.55 103.86 1.9K
11:13 103.86 103.86 103.86 103.86 0.2K
11:14 103.86 104.05 103.80 103.80 2.4K
11:15 103.94 103.99 103.94 103.99 0.6K
11:16 103.99 103.99 103.93 103.93 0.4K
11:17 103.94 103.94 103.86 103.86 1.6K
11:18 103.86 103.94 103.86 103.93 1.0K
11:19 103.93 103.96 103.93 103.96 0.4K
11:20 103.96 103.97 103.96 103.97 0.4K
11:21 103.97 103.97 103.97 103.97 0.4K
11:22 103.97 103.97 103.97 103.97 0.4K
11:23 103.97 103.97 103.97 103.97 0.9K
11:24 103.97 103.97 103.97 103.97 1.7K
11:25 103.97 103.97 103.97 103.97 1.5K
11:26 103.97 103.97 103.82 103.82 2.2K
11:27 103.87 103.98 103.87 103.91 2.8K
11:28 103.91 104.05 103.91 104.05 1.2K
11:29 104.05 104.05 104.05 104.05 0.6K
11:30 104.05 104.06 103.98 103.98 10.6K
11:31 103.98 104.08 103.98 104.08 0.3K
11:32 104.00 104.00 103.98 103.98 4.3K
11:33 103.99 103.99 103.99 103.99 0.8K
11:34 104.06 104.18 104.06 104.18 0.8K
11:35 104.18 104.18 103.84 103.84 2.0K
11:36 103.84 103.84 103.84 103.84 1.7K
11:37 103.84 103.89 103.84 103.89 1.2K
11:38 104.00 104.00 104.00 104.00 0.4K
11:39 103.95 103.99 103.92 103.95 4.0K
11:40 103.95 103.95 103.95 103.95 0.1K
11:41 103.95 103.95 103.93 103.93 0.7K
11:42 103.93 103.93 103.86 103.86 1.1K
11:43 103.86 103.86 103.75 103.75 2.0K
11:44 103.80 103.80 103.80 103.80 0.7K
11:45 103.80 103.81 103.80 103.81 0.5K
11:46 103.81 103.81 103.81 103.81 0.1K
11:47 103.80 103.80 103.80 103.80 0.5K
11:48 103.80 103.91 103.80 103.91 0.6K
11:49 103.91 103.91 103.85 103.85 1.0K
11:50 103.93 103.93 103.93 103.93 0.3K
11:51 103.93 103.93 103.92 103.92 0.5K
11:52 103.92 103.92 103.92 103.92 0.1K
11:53 103.92 104.01 103.92 104.01 4.0K
11:54 104.01 104.01 103.92 103.98 0.7K
11:55 103.98 103.98 103.83 103.83 3.0K
11:56 103.83 103.86 103.80 103.80 0.7K
11:57 103.82 103.82 103.82 103.82 1.2K
11:58 103.82 103.82 103.66 103.66 1.7K
11:59 103.66 103.66 103.66 103.66 0.2K
12:00 103.66 103.85 103.66 103.80 1.5K
12:01 103.80 103.80 103.80 103.80 0.2K
12:02 103.80 103.80 103.80 103.80 0.1K
12:03 103.80 103.92 103.80 103.92 0.6K
12:04 103.92 103.92 103.89 103.89 1.7K
12:05 103.89 103.89 103.89 103.89 0.2K
12:06 103.89 103.89 103.83 103.83 0.4K
12:07 103.83 103.83 103.69 103.69 1.7K
12:08 103.69 103.69 103.68 103.68 0.5K
12:09 103.68 103.79 103.68 103.79 1.0K
12:10 103.79 103.79 103.79 103.79 0.4K
12:11 103.79 103.79 103.79 103.79 0.3K
12:12 103.79 103.79 103.79 103.79 0.3K
12:13 103.79 103.79 103.79 103.79 0.4K
12:14 103.79 103.79 103.68 103.73 2.5K
12:15 103.73 103.73 103.73 103.73 1.6K
12:16 103.73 104.04 103.73 104.04 1.4K
12:17 104.04 104.04 103.95 103.95 0.3K
12:18 103.95 104.02 103.83 103.98 3.5K
12:19 103.98 103.98 103.81 103.81 1.0K
12:20 103.81 103.82 103.81 103.82 0.4K
12:21 103.82 103.82 103.82 103.82 0.4K
12:22 103.95 103.95 103.95 103.95 0.6K
12:23 103.95 103.95 103.95 103.95 0.4K
12:24 103.92 103.92 103.92 103.92 0.3K
12:25 103.92 103.92 103.91 103.91 0.9K
12:26 103.91 104.00 103.91 103.95 1.2K
12:27 103.95 104.00 103.95 104.00 0.2K
12:28 104.00 104.00 103.95 103.95 1.2K
12:29 103.95 103.95 103.83 103.83 1.0K
12:30 103.83 103.87 103.82 103.82 0.7K
12:31 103.82 103.95 103.82 103.95 1.6K
12:32 103.95 103.95 103.95 103.95 1.7K
12:33 103.95 103.96 103.95 103.96 0.6K
12:34 103.96 103.96 103.96 103.96 0.2K
12:35 103.96 103.96 103.96 103.96 0.2K
12:36 103.96 103.96 103.95 103.95 0.6K
12:37 103.95 103.95 103.95 103.95 0.2K
12:38 103.95 104.00 103.95 104.00 0.5K
12:39 104.00 104.00 103.95 103.95 0.4K
12:40 103.95 103.95 103.95 103.95 3.4K
12:41 103.95 103.95 103.84 103.84 0.4K
12:42 103.84 103.94 103.84 103.94 0.5K
12:43 103.94 103.94 103.91 103.91 0.5K
12:44 103.91 103.91 103.91 103.91 0.1K
12:45 103.91 103.95 103.91 103.91 3.9K
12:46 103.91 103.91 103.91 103.91 1.0K
12:47 103.91 103.91 103.91 103.91 0.9K
12:48 103.91 103.91 103.91 103.91 0.6K
12:49 103.91 103.91 103.91 103.91 0.4K
12:50 103.91 103.91 103.79 103.79 1.0K
12:51 103.79 103.86 103.79 103.86 0.3K
12:52 103.78 103.78 103.78 103.78 2.2K
12:53 103.78 103.78 103.78 103.78 0.6K
12:54 103.78 103.85 103.78 103.85 0.4K
12:55 103.85 103.95 103.85 103.95 2.3K
12:56 103.95 103.95 103.95 103.95 0.0K
12:57 103.95 103.95 103.93 103.93 0.4K
12:58 103.93 103.93 103.91 103.91 0.5K
12:59 103.91 103.91 103.91 103.91 0.3K
13:00 104.01 104.01 103.94 103.94 1.0K
13:01 103.94 103.94 103.94 103.94 0.5K
13:02 103.94 103.95 103.94 103.95 0.9K
13:03 104.04 104.09 103.99 103.99 20.5K
13:04 103.99 103.99 103.99 103.99 0.4K
13:05 103.99 104.05 103.99 104.05 0.7K
13:06 104.05 104.05 104.05 104.05 0.3K
13:07 104.05 104.05 104.05 104.05 0.8K
13:08 103.94 103.94 103.93 103.93 1.7K
13:09 103.93 103.93 103.92 103.92 0.3K
13:10 103.92 103.92 103.90 103.90 2.2K
13:11 103.90 103.90 103.90 103.90 0.2K
13:12 103.90 103.90 103.90 103.90 0.4K
13:13 103.90 103.90 103.65 103.65 1.2K
13:14 103.65 103.71 103.65 103.71 0.6K
13:15 103.71 103.71 103.71 103.71 0.2K
13:16 103.71 103.71 103.71 103.71 0.8K
13:17 103.71 103.71 103.71 103.71 0.1K
13:18 103.71 103.76 103.71 103.76 0.2K
13:19 103.76 103.76 103.73 103.73 0.6K
13:20 103.73 103.74 103.72 103.74 1.0K
13:21 103.74 103.74 103.74 103.74 0.1K
13:22 103.74 103.74 103.74 103.74 0.0K
13:23 103.74 103.83 103.74 103.83 0.3K
13:24 103.83 103.83 103.73 103.73 0.8K
13:25 103.73 103.73 103.73 103.73 0.0K
13:26 103.73 103.81 103.73 103.81 0.6K
13:27 103.81 103.81 103.71 103.71 0.6K
13:28 103.71 103.71 103.71 103.71 0.9K
13:29 103.69 103.70 103.69 103.70 1.7K
13:30 103.70 103.70 103.70 103.70 0.1K
13:31 103.70 103.73 103.70 103.73 0.7K
13:32 103.73 103.73 103.73 103.73 0.4K
13:33 103.73 103.73 103.73 103.73 0.3K
13:34 103.73 103.73 103.73 103.73 0.7K
13:35 103.73 103.75 103.73 103.75 0.3K
13:36 103.75 103.75 103.75 103.75 0.3K
13:37 103.89 103.89 103.87 103.87 1.8K
13:38 103.88 103.88 103.88 103.88 0.2K
13:39 103.88 103.88 103.88 103.88 0.3K
13:40 103.88 103.90 103.88 103.90 0.3K
13:41 103.89 103.89 103.89 103.89 0.6K
13:42 103.89 103.91 103.89 103.91 0.6K
13:43 103.91 103.91 103.91 103.91 0.3K
13:44 103.91 103.91 103.83 103.90 0.9K
13:45 103.90 103.90 103.90 103.90 0.3K
13:46 103.90 103.90 103.90 103.90 0.1K
13:47 103.90 103.90 103.90 103.90 0.5K
13:48 103.90 103.90 103.90 103.90 0.3K
13:49 103.90 103.90 103.90 103.90 0.2K
13:50 103.90 103.90 103.90 103.90 0.3K
13:51 103.90 103.90 103.90 103.90 0.8K
13:52 103.90 103.91 103.89 103.89 5.2K
13:53 103.89 103.89 103.87 103.87 0.1K
13:54 103.87 103.89 103.75 103.75 3.5K
13:55 103.78 103.78 103.78 103.78 2.5K
13:56 103.78 103.78 103.78 103.78 0.1K
13:57 103.78 103.78 103.78 103.78 0.3K
13:58 103.78 103.78 103.73 103.73 0.6K
13:59 103.73 103.73 103.73 103.73 0.4K
14:00 103.73 103.73 103.73 103.73 0.1K
14:01 103.73 103.73 103.73 103.73 0.5K
14:02 103.72 103.72 103.70 103.70 1.1K
14:03 103.70 103.70 103.66 103.66 1.7K
14:04 103.66 103.79 103.66 103.79 2.4K
14:05 103.75 103.75 103.74 103.74 2.7K
14:06 103.74 103.74 103.74 103.74 0.5K
14:07 103.74 103.74 103.74 103.74 1.3K
14:08 103.74 103.74 103.74 103.74 0.8K
14:09 103.74 103.74 103.67 103.67 2.3K
14:10 103.67 103.67 103.64 103.64 2.8K
14:11 103.64 103.64 103.64 103.64 0.8K
14:12 103.64 103.64 103.59 103.59 0.5K
14:13 103.59 103.59 103.50 103.50 0.8K
14:14 103.50 103.50 103.50 103.50 0.2K
14:15 103.60 103.60 103.60 103.60 0.9K
14:16 103.60 103.64 103.60 103.64 1.4K
14:17 103.64 103.64 103.64 103.64 0.2K
14:18 103.64 103.65 103.64 103.65 0.5K
14:19 103.65 103.65 103.59 103.59 2.2K
14:20 103.59 103.59 103.59 103.59 0.3K
14:21 103.66 103.66 103.53 103.53 7.4K
14:22 103.52 103.52 103.52 103.52 0.4K
14:23 103.52 103.57 103.52 103.57 1.3K
14:24 103.56 103.60 103.56 103.60 1.3K
14:25 103.57 103.57 103.57 103.57 0.3K
14:26 103.57 103.57 103.52 103.52 1.2K
14:27 103.52 103.52 103.52 103.52 0.4K
14:28 103.52 103.55 103.52 103.55 0.3K
14:29 103.55 103.55 103.55 103.55 0.7K
14:30 103.55 103.55 103.55 103.55 0.1K
14:31 103.55 103.55 103.54 103.55 1.2K
14:32 103.60 103.60 103.60 103.60 0.9K
14:33 103.60 103.60 103.57 103.57 0.5K
14:34 103.57 103.57 103.52 103.52 3.9K
14:35 103.60 103.60 103.56 103.56 2.3K
14:36 103.56 103.56 103.56 103.56 1.4K
14:37 103.56 103.56 103.55 103.55 1.6K
14:38 103.55 103.55 103.55 103.55 0.2K
14:39 103.55 103.55 103.55 103.55 0.8K
14:40 103.55 103.55 103.51 103.51 1.2K
14:41 103.40 103.40 103.35 103.35 2.2K
14:42 103.35 103.35 103.35 103.35 0.1K
14:43 103.35 103.38 103.35 103.38 0.9K
14:44 103.38 103.38 103.38 103.38 0.2K
14:45 103.33 103.37 103.33 103.37 0.8K
14:46 103.37 103.40 103.34 103.39 4.7K
14:47 103.39 103.39 103.38 103.38 0.7K
14:48 103.38 103.38 103.38 103.38 0.1K
14:49 103.38 103.38 103.34 103.34 1.5K
14:50 103.35 103.35 103.29 103.29 0.5K
14:51 103.29 103.34 103.29 103.34 0.8K
14:52 103.34 103.34 103.34 103.34 0.8K
14:53 103.34 103.34 103.32 103.32 3.2K
14:54 103.30 103.30 103.30 103.30 0.9K
14:55 103.29 103.29 103.27 103.27 2.6K
14:56 103.27 103.27 103.22 103.22 0.6K
14:57 103.22 103.22 103.22 103.22 0.3K
14:58 103.22 103.22 103.22 103.22 0.4K
14:59 103.22 103.29 103.22 103.29 0.6K
15:00 103.29 103.29 103.24 103.24 1.6K
15:01 103.24 103.24 103.24 103.24 1.1K
15:02 103.25 103.34 103.25 103.34 2.4K
15:03 103.34 103.38 103.34 103.37 1.1K
15:04 103.37 103.37 103.33 103.33 2.2K
15:05 103.33 103.33 103.31 103.31 1.2K
15:06 103.31 103.31 103.21 103.21 0.8K
15:07 103.21 103.21 103.15 103.15 3.5K
15:08 103.15 103.15 103.09 103.09 3.4K
15:09 103.13 103.14 103.13 103.14 1.7K
15:10 103.10 103.21 103.10 103.21 3.5K
15:11 103.21 103.22 103.21 103.22 1.2K
15:12 103.22 103.22 103.22 103.22 0.4K
15:13 103.22 103.23 103.22 103.23 0.5K
15:14 103.23 103.24 103.23 103.24 2.5K
15:15 103.28 103.30 103.17 103.17 2.4K
15:16 103.26 103.26 103.26 103.26 0.2K
15:17 103.22 103.36 103.22 103.36 3.3K
15:18 103.36 103.36 103.31 103.31 0.3K
15:19 103.31 103.31 103.31 103.31 0.5K
15:20 103.31 103.32 103.31 103.32 1.1K
15:21 103.32 103.37 103.32 103.35 2.8K
15:22 103.40 103.40 103.35 103.40 4.9K
15:23 103.40 103.40 103.35 103.35 2.0K
15:24 103.35 103.35 103.35 103.35 0.6K
15:25 103.35 103.36 103.35 103.36 0.4K
15:26 103.36 103.38 103.36 103.38 1.6K
15:27 103.38 103.38 103.28 103.28 2.5K
15:28 103.28 103.33 103.28 103.33 0.6K
15:29 103.33 103.33 103.32 103.32 2.4K
15:30 103.32 103.32 103.24 103.24 2.1K
15:31 103.26 103.26 103.26 103.26 1.3K
15:32 103.26 103.26 103.22 103.22 1.1K
15:33 103.22 103.22 103.15 103.15 3.0K
15:34 103.15 103.15 103.07 103.07 3.0K
15:35 103.07 103.07 103.04 103.04 1.3K
15:36 103.05 103.05 102.97 103.02 1.6K
15:37 103.02 103.04 103.02 103.04 4.8K
15:38 103.04 103.14 103.04 103.12 4.1K
15:39 103.13 103.19 103.13 103.19 4.0K
15:40 103.12 103.12 103.12 103.12 2.8K
15:41 103.16 103.19 103.16 103.19 3.6K
15:42 103.19 103.33 103.19 103.33 3.7K
15:43 103.33 103.33 103.25 103.25 3.7K
15:44 103.24 103.24 103.18 103.18 1.3K
15:45 103.10 103.25 103.10 103.25 3.8K
15:46 103.18 103.24 103.18 103.24 7.0K
15:47 103.37 103.39 103.33 103.33 5.9K
15:48 103.33 103.40 103.30 103.36 2.9K
15:49 103.36 103.36 103.29 103.33 1.7K
15:50 103.33 103.33 103.21 103.21 3.9K
15:51 103.37 103.37 103.26 103.26 5.5K
15:52 103.24 103.24 103.19 103.23 7.9K
15:53 103.23 103.26 103.21 103.24 6.5K
15:54 103.26 103.33 103.26 103.26 8.4K
15:55 103.24 103.28 103.21 103.21 5.8K
15:56 103.25 103.26 103.20 103.26 7.6K
15:57 103.19 103.35 103.19 103.34 12.1K
15:58 103.38 103.38 103.33 103.38 12.1K
15:59 103.38 103.38 103.30 103.33 15.4K
16:00 103.33 103.33 102.03 103.23 150.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available