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
09:31 103.20 105.29 103.20 105.29 3.7K
09:32 103.25 103.47 103.25 103.47 1.1K
09:33 103.47 103.47 103.47 103.47 0.6K
09:34 103.38 103.48 103.30 103.31 1.5K
09:35 103.42 103.42 103.42 103.42 0.3K
09:36 103.13 103.13 103.13 103.13 0.2K
09:37 103.03 103.03 103.03 103.03 0.2K
09:38 103.03 103.03 103.03 103.03 0.1K
09:39 103.03 103.03 102.68 102.68 0.2K
09:40 102.75 102.75 102.32 102.32 1.2K
09:41 102.32 102.32 102.18 102.18 0.3K
09:42 102.18 102.18 102.18 102.18 0.0K
09:43 102.18 102.18 102.18 102.18 0.1K
09:44 102.73 102.73 102.73 102.73 0.2K
09:45 102.73 102.73 102.73 102.73 0.0K
09:46 102.73 102.73 102.21 102.27 19.5K
09:47 102.08 102.20 102.08 102.20 8.0K
09:48 102.20 102.28 102.20 102.22 1.0K
09:49 102.28 102.53 102.28 102.44 2.8K
09:50 102.44 102.44 102.44 102.44 0.8K
09:51 102.44 102.44 102.44 102.44 0.0K
09:52 102.33 102.39 102.33 102.39 2.9K
09:53 102.39 102.39 102.39 102.39 0.2K
09:54 102.39 102.39 102.39 102.39 0.6K
09:55 102.39 102.39 102.17 102.17 1.5K
09:56 102.17 102.17 101.78 101.78 1.1K
09:57 101.78 101.79 101.78 101.79 0.3K
09:58 101.79 101.79 101.79 101.79 0.2K
09:59 101.79 101.79 101.66 101.66 0.8K
10:00 101.66 101.70 101.66 101.70 0.2K
10:01 101.70 102.02 101.70 102.02 1.0K
10:02 101.77 101.77 101.77 101.77 0.6K
10:03 101.77 101.77 101.71 101.73 1.2K
10:04 101.73 101.81 101.73 101.81 1.7K
10:05 101.81 101.81 101.79 101.79 1.4K
10:06 101.82 101.85 101.82 101.85 1.5K
10:07 101.87 101.87 101.87 101.87 1.8K
10:08 101.87 102.09 101.87 102.09 1.4K
10:09 102.08 102.08 102.08 102.08 0.6K
10:10 102.08 102.08 102.01 102.01 2.0K
10:11 102.00 102.00 101.92 101.92 0.9K
10:12 102.15 102.15 102.02 102.02 1.8K
10:13 102.02 102.15 102.02 102.02 0.8K
10:14 101.88 102.15 101.88 102.02 0.7K
10:15 102.02 102.02 102.02 102.02 0.6K
10:16 102.02 102.02 102.02 102.02 0.4K
10:17 102.01 102.01 101.93 101.93 1.6K
10:18 101.93 101.99 101.93 101.99 1.0K
10:19 102.13 102.13 101.99 101.99 0.3K
10:20 101.99 101.99 101.99 101.99 0.6K
10:21 101.99 102.13 101.99 102.13 2.3K
10:22 102.00 102.00 102.00 102.00 0.7K
10:23 102.00 102.01 102.00 102.00 0.8K
10:24 101.90 102.28 101.90 102.06 3.3K
10:25 102.06 102.06 101.85 101.90 2.5K
10:26 101.90 101.90 101.90 101.90 0.2K
10:27 101.90 101.90 101.90 101.90 0.3K
10:28 101.90 101.90 101.77 101.77 1.3K
10:29 101.68 101.68 101.68 101.68 1.4K
10:30 101.68 101.68 101.68 101.68 1.0K
10:31 101.60 101.60 101.50 101.50 3.6K
10:32 101.45 101.45 101.33 101.33 2.9K
10:33 101.33 101.54 101.33 101.44 2.1K
10:34 101.44 101.44 101.25 101.25 1.1K
10:35 101.25 101.25 101.25 101.25 0.8K
10:36 101.25 101.25 101.25 101.25 0.7K
10:37 101.25 101.32 101.25 101.32 0.8K
10:38 101.28 101.28 101.28 101.28 0.9K
10:39 101.28 101.28 101.27 101.27 0.2K
10:40 101.30 101.39 101.30 101.39 0.5K
10:41 101.39 101.39 101.39 101.39 0.3K
10:42 101.39 101.50 101.39 101.50 0.5K
10:43 101.50 101.50 101.30 101.30 1.4K
10:44 101.30 101.30 101.30 101.30 0.3K
10:45 101.30 101.40 101.30 101.40 2.1K
10:46 101.40 101.40 101.30 101.30 0.6K
10:47 101.30 101.30 101.29 101.29 0.6K
10:48 101.29 101.29 101.29 101.29 0.2K
10:49 101.29 101.29 101.29 101.29 0.1K
10:50 101.29 101.29 101.15 101.15 0.5K
10:51 101.26 101.41 101.25 101.38 8.6K
10:52 101.38 101.38 101.38 101.38 1.7K
10:53 101.63 101.63 101.57 101.57 1.7K
10:54 101.57 101.63 101.57 101.63 1.3K
10:55 101.63 101.72 101.63 101.72 0.6K
10:56 101.68 101.68 101.51 101.51 0.5K
10:57 101.60 101.66 101.60 101.66 0.3K
10:58 101.66 101.66 101.66 101.66 1.3K
10:59 101.66 101.66 101.46 101.46 1.6K
11:00 101.46 101.59 101.41 101.50 0.7K
11:01 101.49 101.49 101.48 101.48 0.9K
11:02 101.48 101.48 101.48 101.48 1.3K
11:03 101.36 101.36 101.06 101.06 2.1K
11:04 101.06 101.06 101.06 101.06 0.2K
11:05 101.06 101.06 101.06 101.06 0.8K
11:06 101.09 101.09 101.09 101.09 0.3K
11:07 101.21 101.21 101.21 101.21 0.2K
11:08 101.21 101.21 101.10 101.10 0.6K
11:09 101.10 101.10 101.10 101.10 0.4K
11:10 101.10 101.26 101.10 101.26 2.7K
11:11 101.26 101.27 101.22 101.22 2.0K
11:12 101.22 101.22 101.22 101.22 0.6K
11:13 101.22 101.22 101.15 101.20 1.3K
11:14 101.20 101.25 101.20 101.25 0.4K
11:15 101.36 101.43 101.36 101.42 1.9K
11:16 101.42 101.42 101.35 101.36 0.6K
11:17 101.36 101.41 101.36 101.41 0.4K
11:18 101.41 101.41 101.41 101.41 0.3K
11:19 101.41 101.41 101.41 101.41 0.2K
11:20 101.41 101.43 101.41 101.43 1.5K
11:21 101.43 101.54 101.43 101.54 2.5K
11:22 101.54 101.54 101.54 101.54 0.4K
11:23 101.54 101.57 101.54 101.57 0.9K
11:24 101.69 101.69 101.69 101.69 1.1K
11:25 101.59 101.59 101.59 101.59 0.9K
11:26 101.59 101.70 101.59 101.70 1.9K
11:27 101.72 101.79 101.71 101.79 2.6K
11:28 101.79 101.81 101.79 101.81 1.3K
11:29 101.73 101.73 101.67 101.70 5.4K
11:30 101.70 101.80 101.70 101.80 0.5K
11:31 101.80 101.81 101.80 101.81 0.3K
11:32 101.81 101.81 101.81 101.81 0.4K
11:33 101.81 101.81 101.81 101.81 0.4K
11:34 101.81 101.81 101.81 101.81 0.2K
11:35 101.81 101.87 101.81 101.86 0.6K
11:36 101.86 101.86 101.86 101.86 0.1K
11:37 101.86 102.01 101.86 102.01 1.1K
11:38 102.07 102.07 102.07 102.07 0.5K
11:39 102.07 102.07 102.07 102.07 0.3K
11:40 102.07 102.07 101.96 101.96 0.8K
11:41 101.96 101.96 101.93 101.93 0.4K
11:42 101.93 102.17 101.93 102.17 6.1K
11:43 102.17 102.17 102.01 102.01 5.2K
11:44 102.01 102.01 101.91 101.91 2.0K
11:45 101.78 101.78 101.78 101.78 2.2K
11:46 101.78 101.78 101.78 101.78 0.2K
11:47 101.78 101.91 101.78 101.91 0.5K
11:48 101.91 101.98 101.88 101.98 0.8K
11:49 101.90 101.90 101.90 101.90 0.3K
11:50 101.98 102.07 101.98 102.07 0.6K
11:51 102.07 102.07 102.00 102.00 1.4K
11:52 102.00 102.00 102.00 102.00 0.2K
11:53 101.98 102.09 101.98 102.09 2.5K
11:54 102.00 102.00 102.00 102.00 1.2K
11:55 102.00 102.16 102.00 102.16 8.3K
11:56 102.16 102.16 102.16 102.16 0.2K
11:57 102.16 102.18 102.16 102.18 0.7K
11:58 102.19 102.19 102.15 102.15 1.4K
11:59 102.15 102.15 101.95 101.95 3.9K
12:00 101.87 101.87 101.87 101.87 0.9K
12:01 101.87 101.87 101.87 101.87 0.1K
12:02 101.87 101.87 101.87 101.87 0.4K
12:03 101.85 101.85 101.85 101.85 2.3K
12:04 101.85 101.85 101.85 101.85 0.3K
12:05 101.85 101.85 101.77 101.77 0.3K
12:06 101.77 101.77 101.76 101.76 2.2K
12:07 101.76 101.76 101.76 101.76 0.2K
12:08 101.76 101.76 101.76 101.76 0.3K
12:09 101.76 101.93 101.76 101.93 0.4K
12:10 101.93 101.93 101.93 101.93 0.3K
12:11 101.93 101.93 101.93 101.93 0.2K
12:12 101.93 101.93 101.82 101.82 0.5K
12:13 101.82 101.82 101.75 101.75 1.1K
12:14 101.75 101.75 101.75 101.75 0.2K
12:15 101.75 101.82 101.75 101.82 0.8K
12:16 101.82 101.82 101.81 101.81 0.4K
12:17 101.81 101.90 101.81 101.81 0.5K
12:18 101.81 101.81 101.64 101.64 3.9K
12:19 101.64 101.70 101.64 101.70 0.3K
12:20 101.70 101.70 101.70 101.70 0.1K
12:21 101.70 101.70 101.70 101.70 0.1K
12:22 101.70 101.70 101.70 101.70 0.2K
12:23 101.70 101.70 101.70 101.70 0.1K
12:24 101.70 101.70 101.70 101.70 0.6K
12:25 101.70 101.70 101.70 101.70 0.3K
12:26 101.70 101.70 101.60 101.61 3.4K
12:27 101.61 101.61 101.52 101.52 1.1K
12:28 101.52 101.52 101.52 101.52 0.2K
12:29 101.52 101.52 101.52 101.52 0.1K
12:30 101.30 101.30 101.27 101.27 1.6K
12:31 101.27 101.27 101.27 101.27 0.2K
12:32 101.27 101.27 101.27 101.27 0.5K
12:33 101.27 101.27 101.27 101.27 0.1K
12:34 101.27 101.48 101.27 101.48 1.4K
12:35 101.48 101.59 101.44 101.59 0.6K
12:36 101.59 101.59 101.59 101.59 0.3K
12:37 101.59 101.59 101.44 101.44 1.5K
12:38 101.44 101.44 101.44 101.44 0.4K
12:39 101.44 101.44 101.39 101.39 0.4K
12:40 101.39 101.39 101.39 101.39 0.1K
12:41 101.39 101.39 101.39 101.39 0.1K
12:42 101.49 101.49 101.38 101.40 1.3K
12:43 101.40 101.51 101.40 101.51 0.3K
12:44 101.51 101.51 101.49 101.49 0.4K
12:45 101.40 101.41 101.40 101.41 0.9K
12:46 101.41 101.49 101.41 101.49 0.1K
12:47 101.49 101.49 101.38 101.42 1.8K
12:48 101.43 101.47 101.43 101.47 1.4K
12:49 101.47 101.47 101.47 101.47 0.1K
12:50 101.47 101.61 101.47 101.61 0.4K
12:51 101.61 101.61 101.51 101.51 0.3K
12:52 101.51 101.51 101.51 101.51 0.3K
12:53 101.51 101.51 101.51 101.51 0.4K
12:54 101.51 101.53 101.51 101.53 0.3K
12:55 101.53 101.62 101.53 101.62 0.5K
12:56 101.62 101.62 101.54 101.54 0.4K
12:57 101.54 101.54 101.54 101.54 0.1K
12:58 101.54 101.61 101.51 101.61 0.9K
12:59 101.61 101.61 101.61 101.61 0.2K
13:00 101.54 101.66 101.54 101.66 3.8K
13:01 101.66 101.73 101.63 101.73 2.9K
13:02 101.73 101.73 101.72 101.72 0.3K
13:03 101.72 101.72 101.64 101.64 0.9K
13:04 101.64 101.77 101.64 101.77 0.8K
13:05 101.77 101.85 101.77 101.85 0.3K
13:06 101.85 101.85 101.85 101.85 0.1K
13:07 101.85 101.87 101.85 101.87 1.2K
13:08 101.87 101.94 101.87 101.89 0.5K
13:09 101.89 101.89 101.89 101.89 0.2K
13:10 101.89 101.92 101.89 101.92 1.2K
13:11 101.92 101.92 101.92 101.92 0.3K
13:12 101.92 101.92 101.85 101.85 1.1K
13:13 101.85 101.89 101.85 101.89 1.6K
13:14 101.89 101.92 101.89 101.92 1.1K
13:15 101.92 101.93 101.92 101.93 0.4K
13:16 101.93 101.93 101.92 101.92 17.3K
13:17 101.92 102.00 101.92 102.00 0.2K
13:18 102.00 102.00 101.96 101.96 2.8K
13:19 101.89 101.89 101.89 101.89 4.2K
13:20 101.89 101.90 101.89 101.90 0.4K
13:21 101.87 101.87 101.87 101.87 0.4K
13:22 101.87 101.88 101.77 101.77 2.3K
13:23 101.77 101.77 101.77 101.77 0.3K
13:24 101.77 101.77 101.75 101.75 0.4K
13:25 101.70 101.70 101.62 101.62 1.1K
13:26 101.62 101.62 101.62 101.62 0.1K
13:27 101.62 101.70 101.62 101.70 0.4K
13:28 101.70 101.76 101.49 101.49 2.9K
13:29 101.49 101.49 101.49 101.49 0.4K
13:30 101.49 101.49 101.49 101.49 0.0K
13:31 101.49 101.49 101.46 101.46 0.4K
13:32 101.46 101.48 101.46 101.48 0.4K
13:33 101.48 101.48 101.41 101.41 0.5K
13:34 101.41 101.55 101.41 101.55 0.3K
13:35 101.55 101.55 101.54 101.54 0.7K
13:36 101.54 101.54 101.47 101.47 0.2K
13:37 101.54 101.54 101.54 101.54 0.4K
13:38 101.54 101.54 101.33 101.33 2.0K
13:39 101.38 101.38 101.09 101.09 1.9K
13:40 101.17 101.17 101.17 101.17 1.0K
13:41 101.17 101.17 101.17 101.17 0.3K
13:42 101.17 101.17 101.17 101.17 0.0K
13:43 101.17 101.17 101.08 101.08 0.4K
13:44 101.15 101.15 101.14 101.14 0.5K
13:45 101.14 101.22 101.12 101.12 1.6K
13:46 101.12 101.12 101.11 101.11 0.4K
13:47 101.11 101.11 101.11 101.11 0.7K
13:48 101.11 101.31 101.11 101.31 0.6K
13:49 101.25 101.36 101.22 101.22 1.1K
13:50 101.22 101.22 101.22 101.22 0.3K
13:51 101.22 101.22 101.22 101.22 0.0K
13:52 101.22 101.30 101.22 101.30 1.1K
13:53 101.30 101.30 101.24 101.25 0.3K
13:54 101.29 101.29 101.24 101.26 1.8K
13:55 101.26 101.26 101.26 101.26 0.3K
13:56 101.26 101.26 101.24 101.24 0.2K
13:57 101.24 101.24 101.20 101.24 0.8K
13:58 101.23 101.23 101.15 101.15 1.5K
13:59 101.15 101.15 101.15 101.15 0.1K
14:00 101.15 101.15 101.15 101.15 0.2K
14:01 101.15 101.15 101.15 101.15 0.0K
14:02 101.15 101.21 101.15 101.21 0.3K
14:03 101.21 101.30 101.21 101.30 0.5K
14:04 101.30 101.30 101.28 101.28 1.0K
14:05 101.28 101.39 101.28 101.39 0.9K
14:06 101.39 101.39 101.39 101.39 0.5K
14:07 101.39 101.39 101.39 101.39 0.2K
14:08 101.39 101.39 101.39 101.39 0.6K
14:09 101.39 101.39 101.30 101.32 1.5K
14:10 101.32 101.32 101.32 101.32 0.4K
14:11 101.33 101.33 101.33 101.33 0.5K
14:12 101.33 101.33 101.33 101.33 0.0K
14:13 101.33 101.33 101.32 101.32 0.7K
14:14 101.32 101.32 101.32 101.32 1.1K
14:15 101.35 101.35 101.26 101.26 2.0K
14:16 101.26 101.26 101.01 101.01 4.2K
14:17 101.01 101.01 101.01 101.01 0.3K
14:18 101.01 101.11 101.01 101.11 0.5K
14:19 101.11 101.11 101.11 101.11 0.2K
14:20 101.11 101.20 101.09 101.20 0.4K
14:21 101.20 101.20 101.20 101.20 0.3K
14:22 101.20 101.20 101.03 101.03 0.9K
14:23 101.03 101.09 101.03 101.09 0.5K
14:24 101.09 101.09 101.09 101.09 0.9K
14:25 101.01 101.01 101.01 101.01 0.4K
14:26 101.00 101.00 100.92 100.92 3.1K
14:27 100.92 100.96 100.92 100.96 1.1K
14:28 100.96 100.96 100.79 100.84 0.8K
14:29 100.84 100.84 100.84 100.84 0.2K
14:30 100.84 100.84 100.84 100.84 0.3K
14:31 100.84 100.84 100.76 100.76 1.6K
14:32 100.76 100.82 100.76 100.82 0.2K
14:33 100.75 100.75 100.75 100.75 0.8K
14:34 100.75 100.75 100.57 100.61 1.7K
14:35 100.61 100.61 100.57 100.57 0.3K
14:36 100.57 100.57 100.57 100.57 0.4K
14:37 100.57 100.61 100.57 100.61 1.7K
14:38 100.61 100.73 100.61 100.73 1.9K
14:39 100.82 100.82 100.75 100.75 1.1K
14:40 100.83 100.83 100.80 100.80 1.7K
14:41 100.80 100.80 100.80 100.80 0.6K
14:42 100.80 100.80 100.67 100.67 1.5K
14:43 100.67 100.72 100.67 100.72 0.5K
14:44 100.72 100.73 100.59 100.73 1.8K
14:45 100.73 100.73 100.70 100.70 0.8K
14:46 100.70 100.70 100.70 100.70 0.4K
14:47 100.70 100.81 100.70 100.81 0.8K
14:48 100.81 100.81 100.72 100.79 0.2K
14:49 100.79 100.79 100.79 100.79 0.3K
14:50 100.86 100.86 100.85 100.85 2.1K
14:51 100.85 100.91 100.85 100.91 0.4K
14:52 100.91 100.91 100.91 100.91 0.9K
14:53 100.91 100.91 100.91 100.91 0.4K
14:54 100.91 100.99 100.91 100.99 0.8K
14:55 101.00 101.05 100.98 101.05 4.6K
14:56 101.05 101.05 101.02 101.05 1.4K
14:57 101.04 101.04 101.04 101.04 4.3K
14:58 101.00 101.00 101.00 101.00 0.4K
14:59 101.07 101.08 101.07 101.07 1.1K
15:00 101.04 101.04 101.04 101.04 0.4K
15:01 101.04 101.04 101.04 101.04 0.3K
15:02 101.07 101.14 101.07 101.13 3.0K
15:03 101.09 101.09 101.09 101.09 3.1K
15:04 101.09 101.10 101.05 101.10 1.5K
15:05 101.10 101.10 101.10 101.10 0.3K
15:06 101.10 101.10 101.10 101.10 0.2K
15:07 101.12 101.12 101.12 101.12 1.1K
15:08 101.12 101.19 101.12 101.19 1.1K
15:09 101.19 101.19 101.19 101.19 0.3K
15:10 101.19 101.19 101.19 101.19 0.1K
15:11 101.19 101.20 101.19 101.20 0.3K
15:12 101.19 101.23 101.19 101.20 3.3K
15:13 101.20 101.21 101.20 101.20 1.1K
15:14 101.17 101.17 101.17 101.17 1.6K
15:15 101.17 101.17 101.17 101.17 0.3K
15:16 101.21 101.21 101.21 101.21 1.7K
15:17 101.21 101.25 101.21 101.25 2.0K
15:18 101.28 101.38 101.28 101.33 1.8K
15:19 101.37 101.37 101.37 101.37 0.3K
15:20 101.37 101.37 101.32 101.32 1.1K
15:21 101.32 101.33 101.29 101.33 1.0K
15:22 101.28 101.34 101.28 101.34 0.7K
15:23 101.34 101.34 101.31 101.31 0.9K
15:24 101.31 101.35 101.30 101.35 0.9K
15:25 101.29 101.29 101.25 101.25 3.2K
15:26 101.16 101.16 101.16 101.16 2.7K
15:27 101.04 101.06 101.00 101.00 1.9K
15:28 101.00 101.04 101.00 101.04 1.9K
15:29 101.04 101.05 101.00 101.05 0.8K
15:30 101.05 101.08 101.05 101.08 2.4K
15:31 101.17 101.17 101.14 101.14 2.9K
15:32 101.19 101.26 101.19 101.24 4.5K
15:33 101.18 101.24 101.18 101.24 3.1K
15:34 101.24 101.25 101.22 101.22 1.7K
15:35 101.20 101.24 101.20 101.24 2.9K
15:36 101.24 101.24 101.20 101.23 3.1K
15:37 101.23 101.23 101.19 101.22 5.5K
15:38 101.16 101.16 101.01 101.07 18.9K
15:39 101.07 101.16 101.07 101.16 1.5K
15:40 101.16 101.31 101.16 101.31 1.2K
15:41 101.31 101.35 101.31 101.35 1.9K
15:42 101.36 101.40 101.36 101.40 2.0K
15:43 101.42 101.46 101.37 101.46 3.1K
15:44 101.46 101.50 101.46 101.50 2.6K
15:45 101.47 101.47 101.40 101.43 3.6K
15:46 101.43 101.43 101.28 101.28 2.2K
15:47 101.36 101.37 101.22 101.22 5.8K
15:48 101.22 101.23 101.22 101.23 2.2K
15:49 101.29 101.29 100.98 100.98 9.3K
15:50 100.93 101.08 100.93 101.00 2.4K
15:51 101.16 101.23 101.06 101.06 12.0K
15:52 101.12 101.12 101.01 101.04 5.8K
15:53 101.04 101.04 100.97 101.03 8.7K
15:54 100.97 101.01 100.94 100.94 6.9K
15:55 101.01 101.07 101.01 101.07 10.2K
15:56 101.18 101.21 101.18 101.21 19.6K
15:57 101.25 101.25 101.11 101.15 16.3K
15:58 101.15 101.24 101.14 101.20 23.3K
15:59 101.20 101.31 101.19 101.31 24.9K
16:00 101.27 101.31 101.18 101.26 122.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available