DT Midstream

DTM
🏛️ usa →
114.48
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 98.52 98.80 98.19 98.34 6.8K
09:32 98.34 98.34 98.34 98.34 0.2K
09:33 98.34 98.34 98.34 98.34 0.1K
09:34 98.65 98.80 98.40 98.80 1.6K
09:35 98.80 98.82 98.80 98.82 0.2K
09:36 98.96 98.96 98.81 98.81 1.2K
09:37 98.81 98.81 98.81 98.81 0.2K
09:38 98.81 98.81 98.81 98.81 0.0K
09:39 98.66 98.66 98.66 98.66 0.4K
09:40 98.66 98.66 98.66 98.66 0.0K
09:41 99.03 99.30 99.03 99.30 1.0K
09:42 99.30 99.30 99.09 99.09 0.4K
09:43 99.09 99.09 99.09 99.09 0.0K
09:44 99.09 99.09 99.09 99.09 0.1K
09:45 99.09 99.09 99.09 99.09 0.0K
09:46 99.09 99.58 99.09 99.58 0.4K
09:47 99.62 99.62 99.62 99.62 0.4K
09:48 99.62 99.62 99.29 99.29 1.8K
09:49 99.17 99.17 99.17 99.17 0.6K
09:50 99.33 99.33 99.24 99.24 1.3K
09:51 99.24 99.48 99.24 99.48 0.3K
09:52 99.48 99.48 99.48 99.48 0.1K
09:53 99.48 99.48 99.48 99.48 0.0K
09:54 99.48 99.48 99.48 99.48 0.1K
09:55 99.48 99.48 99.48 99.48 0.7K
09:56 99.48 99.48 99.48 99.48 0.3K
09:57 99.48 99.65 99.48 99.65 0.4K
09:58 99.65 99.81 99.65 99.81 3.0K
09:59 99.72 99.72 99.56 99.59 4.1K
10:00 99.59 99.73 99.59 99.73 0.2K
10:01 99.74 99.78 99.74 99.78 2.1K
10:02 99.78 99.79 99.78 99.79 0.7K
10:03 99.79 99.79 99.62 99.62 1.4K
10:04 99.47 99.51 99.47 99.51 1.4K
10:05 99.51 99.51 99.51 99.51 0.4K
10:06 99.71 99.91 99.71 99.91 2.1K
10:07 99.87 99.92 99.87 99.92 1.6K
10:08 99.93 100.33 99.93 100.33 2.7K
10:09 100.41 100.46 100.41 100.44 3.0K
10:10 100.47 100.47 100.29 100.34 2.1K
10:11 100.37 100.37 100.36 100.36 0.6K
10:12 100.36 100.37 100.36 100.37 0.7K
10:13 100.37 100.37 100.19 100.23 2.8K
10:14 100.23 100.34 100.23 100.34 1.2K
10:15 100.34 100.34 100.34 100.34 0.0K
10:16 100.34 100.34 100.34 100.34 0.0K
10:17 100.34 100.37 100.34 100.37 0.3K
10:18 100.28 100.31 100.16 100.16 3.9K
10:19 100.11 100.11 100.00 100.00 2.8K
10:20 100.00 100.03 100.00 100.03 0.2K
10:21 100.03 100.03 99.84 99.97 2.0K
10:22 99.94 99.94 99.94 99.94 0.3K
10:23 99.94 99.95 99.94 99.95 0.5K
10:24 99.95 99.95 99.95 99.95 0.2K
10:25 99.95 99.99 99.71 99.71 1.2K
10:26 99.91 99.97 99.91 99.97 0.7K
10:27 99.97 99.97 99.94 99.94 0.6K
10:28 99.94 99.94 99.94 99.94 0.5K
10:29 99.94 99.94 99.94 99.94 0.5K
10:30 99.94 99.94 99.94 99.94 0.0K
10:31 99.94 99.94 99.72 99.72 0.3K
10:32 99.72 99.72 99.72 99.72 0.1K
10:33 99.72 99.72 99.62 99.62 1.4K
10:34 99.55 99.55 99.55 99.55 0.9K
10:35 99.55 99.55 99.54 99.54 1.8K
10:36 99.71 99.71 99.60 99.60 3.3K
10:37 99.60 99.60 99.60 99.60 1.2K
10:38 99.59 99.77 99.59 99.77 1.3K
10:39 99.77 99.92 99.77 99.77 0.8K
10:40 99.77 99.77 99.77 99.77 0.5K
10:41 99.77 99.79 99.71 99.79 1.2K
10:42 99.79 99.79 99.79 99.79 0.3K
10:43 99.81 99.81 99.81 99.81 0.1K
10:44 99.81 99.81 99.81 99.81 0.3K
10:45 99.68 99.72 99.66 99.72 1.8K
10:46 99.72 99.74 99.72 99.74 0.4K
10:47 99.74 99.74 99.74 99.74 0.2K
10:48 99.74 99.74 99.74 99.74 0.2K
10:49 99.74 99.74 99.74 99.74 0.2K
10:50 99.74 99.74 99.74 99.74 0.2K
10:51 99.74 99.83 99.74 99.83 0.4K
10:52 99.83 99.86 99.64 99.64 1.7K
10:53 99.64 99.64 99.64 99.64 0.3K
10:54 99.54 99.54 99.54 99.54 1.1K
10:55 99.54 99.54 99.47 99.47 1.3K
10:56 99.47 99.49 99.47 99.49 0.7K
10:57 99.49 99.49 99.49 99.49 0.2K
10:58 99.49 99.63 99.49 99.63 0.2K
10:59 99.63 99.63 99.63 99.63 0.2K
11:00 99.63 99.63 99.63 99.63 0.2K
11:01 99.63 99.63 99.63 99.63 0.1K
11:02 99.63 99.63 99.44 99.56 2.0K
11:03 99.56 99.56 99.56 99.56 0.0K
11:04 99.56 99.56 99.43 99.43 0.3K
11:05 99.47 99.47 99.47 99.47 2.0K
11:06 99.47 99.47 99.47 99.47 0.2K
11:07 99.47 99.51 99.47 99.51 0.2K
11:08 99.51 99.51 99.51 99.51 0.2K
11:09 99.51 99.51 99.51 99.51 0.1K
11:10 99.51 99.51 99.51 99.51 0.1K
11:11 99.51 99.51 99.39 99.39 0.4K
11:12 99.39 99.59 99.39 99.59 2.2K
11:13 99.32 99.51 99.25 99.51 2.7K
11:14 99.51 99.51 99.51 99.51 0.4K
11:15 99.41 99.41 99.41 99.41 2.4K
11:16 99.45 99.45 99.37 99.37 5.1K
11:17 99.37 99.40 99.37 99.40 0.3K
11:18 99.40 99.51 99.40 99.41 0.9K
11:19 99.41 99.41 99.41 99.41 0.6K
11:20 99.64 99.64 99.64 99.64 0.3K
11:21 99.64 99.64 99.64 99.64 0.2K
11:22 99.64 99.67 99.64 99.67 0.5K
11:23 99.67 99.67 99.67 99.67 0.3K
11:24 99.68 99.68 99.58 99.58 1.0K
11:25 99.58 99.66 99.58 99.66 0.7K
11:26 99.66 99.76 99.66 99.76 1.9K
11:27 99.76 99.76 99.48 99.48 3.0K
11:28 99.48 99.49 99.48 99.49 1.3K
11:29 99.49 99.57 99.49 99.57 0.2K
11:30 99.57 99.58 99.57 99.58 0.3K
11:31 99.58 99.58 99.58 99.58 1.5K
11:32 99.64 99.69 99.64 99.69 1.7K
11:33 99.69 99.78 99.69 99.77 1.6K
11:34 99.77 99.77 99.51 99.51 1.7K
11:35 99.51 99.63 99.51 99.63 1.0K
11:36 99.63 99.78 99.63 99.78 0.3K
11:37 99.78 99.78 99.78 99.78 0.3K
11:38 99.78 99.78 99.78 99.78 0.1K
11:39 99.78 99.78 99.78 99.78 0.0K
11:40 99.78 99.78 99.78 99.78 0.2K
11:41 99.92 99.92 99.92 99.92 0.3K
11:42 99.73 99.73 99.69 99.69 3.1K
11:43 99.62 99.62 99.57 99.57 3.4K
11:44 99.58 99.58 99.58 99.58 4.5K
11:45 99.46 99.46 99.45 99.45 0.3K
11:46 99.45 99.47 99.45 99.47 1.2K
11:47 99.48 99.48 99.48 99.48 0.3K
11:48 99.48 99.50 99.48 99.50 0.1K
11:49 99.50 99.50 99.50 99.50 0.3K
11:50 99.50 99.57 99.50 99.57 1.8K
11:51 99.57 99.57 99.57 99.57 0.4K
11:52 99.57 99.57 99.57 99.57 0.0K
11:53 99.57 99.57 99.57 99.57 0.1K
11:54 99.57 99.66 99.57 99.66 21.3K
11:55 99.89 99.94 99.80 99.94 3.9K
11:56 99.86 99.94 99.86 99.94 1.9K
11:57 99.94 99.95 99.94 99.95 0.5K
11:58 99.95 99.95 99.93 99.93 0.4K
11:59 99.93 99.96 99.93 99.96 0.2K
12:00 99.87 99.87 99.87 99.87 2.0K
12:01 99.83 99.83 99.75 99.75 1.1K
12:02 99.75 99.75 99.70 99.71 1.0K
12:03 99.71 99.71 99.20 99.20 5.0K
12:04 99.20 99.20 99.20 99.20 0.1K
12:05 99.20 99.26 99.01 99.05 7.2K
12:06 99.05 99.06 99.05 99.06 0.5K
12:07 99.06 99.24 99.06 99.24 1.1K
12:08 99.24 99.24 98.89 98.96 2.5K
12:09 98.96 98.99 98.96 98.99 0.6K
12:10 98.99 98.99 98.99 98.99 0.3K
12:11 98.99 99.16 98.99 99.16 1.1K
12:12 99.16 99.16 99.16 99.16 0.6K
12:13 99.16 99.16 99.16 99.16 0.1K
12:14 99.16 99.16 99.16 99.16 0.6K
12:15 99.16 99.16 99.15 99.15 0.4K
12:16 99.16 99.16 99.09 99.09 0.2K
12:17 99.09 99.09 99.09 99.09 0.2K
12:18 99.09 99.09 98.94 99.02 1.1K
12:19 99.02 99.02 99.01 99.01 0.4K
12:20 99.01 99.01 99.01 99.01 0.4K
12:21 99.01 99.01 98.90 98.90 1.7K
12:22 98.95 98.95 98.95 98.95 0.3K
12:23 98.95 98.95 98.91 98.91 0.5K
12:24 98.91 98.91 98.91 98.91 0.8K
12:25 98.91 98.93 98.91 98.93 0.6K
12:26 98.93 98.93 98.93 98.93 0.1K
12:27 98.93 98.93 98.86 98.86 1.1K
12:28 98.86 98.86 98.70 98.70 0.9K
12:29 98.70 98.70 98.59 98.70 0.8K
12:30 98.70 98.70 98.70 98.70 1.1K
12:31 98.70 98.70 98.55 98.55 1.0K
12:32 98.46 98.60 98.46 98.60 0.8K
12:33 98.60 98.65 98.60 98.61 1.5K
12:34 98.61 98.64 98.61 98.64 1.0K
12:35 98.64 98.74 98.64 98.74 1.6K
12:36 98.74 98.92 98.74 98.92 0.5K
12:37 98.92 98.92 98.79 98.81 0.7K
12:38 98.81 98.81 98.81 98.81 0.0K
12:39 98.81 98.81 98.71 98.71 0.9K
12:40 98.71 98.71 98.68 98.68 0.6K
12:41 98.65 98.75 98.59 98.59 1.2K
12:42 98.59 98.89 98.57 98.57 1.4K
12:43 98.57 98.57 98.44 98.44 0.9K
12:44 98.44 98.44 98.44 98.44 0.1K
12:45 98.44 98.44 98.44 98.44 0.1K
12:46 98.44 98.44 98.40 98.40 0.2K
12:47 98.41 98.41 98.37 98.37 1.6K
12:48 98.29 98.29 98.29 98.29 1.0K
12:49 98.29 98.46 98.29 98.46 2.7K
12:50 98.46 98.46 98.46 98.46 0.4K
12:51 98.46 98.46 98.46 98.46 2.4K
12:52 98.46 98.60 98.46 98.60 1.1K
12:53 98.61 98.61 98.61 98.61 0.6K
12:54 98.61 98.64 98.60 98.60 1.5K
12:55 98.60 98.60 98.60 98.60 0.5K
12:56 98.61 98.61 98.61 98.61 0.8K
12:57 98.61 98.61 98.61 98.61 0.1K
12:58 98.61 98.73 98.61 98.73 4.7K
12:59 98.73 98.73 98.73 98.73 0.0K
13:00 98.73 98.73 98.70 98.70 3.3K
13:01 98.70 98.70 98.70 98.70 0.1K
13:02 98.68 98.68 98.65 98.65 2.1K
13:03 98.65 98.65 98.65 98.65 0.0K
13:04 98.68 98.71 98.64 98.64 4.3K
13:05 98.68 98.68 98.68 98.68 0.1K
13:06 98.68 98.68 98.55 98.55 1.3K
13:07 98.55 98.55 98.55 98.55 0.1K
13:08 98.55 98.55 98.55 98.55 0.2K
13:09 98.55 98.55 98.48 98.48 0.2K
13:10 98.48 98.48 98.48 98.48 0.1K
13:11 98.48 98.55 98.48 98.55 2.6K
13:12 98.55 98.55 98.55 98.55 0.4K
13:13 98.61 98.61 98.61 98.61 0.4K
13:14 98.61 98.61 98.61 98.61 0.0K
13:15 98.61 98.69 98.61 98.69 3.8K
13:16 98.69 98.69 98.69 98.69 0.2K
13:17 98.69 98.69 98.56 98.56 1.6K
13:18 98.64 98.64 98.62 98.62 3.8K
13:19 98.62 98.62 98.62 98.62 0.2K
13:20 98.62 98.66 98.62 98.66 0.6K
13:21 98.62 98.69 98.62 98.69 0.8K
13:22 98.69 98.69 98.64 98.64 4.3K
13:23 98.64 98.64 98.56 98.56 4.3K
13:24 98.56 98.56 98.56 98.56 0.5K
13:25 98.44 98.44 98.44 98.44 0.1K
13:26 98.44 98.70 98.44 98.70 1.1K
13:27 98.70 98.70 98.70 98.70 0.5K
13:28 98.70 98.70 98.60 98.60 1.1K
13:29 98.60 98.65 98.60 98.65 0.3K
13:30 98.65 98.65 98.65 98.65 0.1K
13:31 98.64 98.64 98.64 98.64 0.3K
13:32 98.64 98.68 98.64 98.68 0.5K
13:33 98.68 98.68 98.68 98.68 0.0K
13:34 98.68 98.68 98.68 98.68 0.8K
13:35 98.62 98.62 98.62 98.62 0.9K
13:36 98.62 98.62 98.62 98.62 0.3K
13:37 98.62 98.62 98.56 98.56 1.2K
13:38 98.56 98.56 98.52 98.52 0.9K
13:39 98.52 98.52 98.52 98.52 0.1K
13:40 98.52 98.60 98.52 98.60 0.5K
13:41 98.60 98.60 98.60 98.60 0.1K
13:42 98.60 98.60 98.47 98.47 1.7K
13:43 98.47 98.47 98.47 98.47 0.0K
13:44 98.47 98.47 98.46 98.46 3.2K
13:45 98.46 98.46 98.46 98.46 0.4K
13:46 98.46 98.55 98.46 98.55 1.6K
13:47 98.55 98.56 98.55 98.56 0.2K
13:48 98.56 98.56 98.56 98.56 0.0K
13:49 98.56 98.56 98.56 98.56 0.2K
13:50 98.56 98.58 98.56 98.58 0.3K
13:51 98.58 98.58 98.58 98.58 0.4K
13:52 98.58 98.59 98.58 98.59 0.6K
13:53 98.59 98.59 98.59 98.59 0.1K
13:54 98.59 98.59 98.59 98.59 0.7K
13:55 98.59 98.67 98.59 98.66 0.5K
13:56 98.66 98.66 98.66 98.66 0.1K
13:57 98.66 98.66 98.65 98.65 1.1K
13:58 98.65 98.66 98.65 98.66 0.6K
13:59 98.66 98.66 98.66 98.66 0.1K
14:00 98.66 98.66 98.66 98.66 0.0K
14:01 98.66 98.66 98.66 98.66 0.2K
14:02 98.66 98.66 98.66 98.66 0.2K
14:03 98.66 98.66 98.57 98.57 2.2K
14:04 98.57 98.59 98.57 98.59 0.5K
14:05 98.59 98.59 98.59 98.59 0.0K
14:06 98.59 98.59 98.59 98.59 0.1K
14:07 98.59 98.59 98.49 98.50 0.5K
14:08 98.50 98.50 98.50 98.50 0.1K
14:09 98.54 98.54 98.54 98.54 0.3K
14:10 98.54 98.54 98.54 98.54 0.0K
14:11 98.54 98.54 98.54 98.54 0.3K
14:12 98.54 98.54 98.54 98.54 0.1K
14:13 98.50 98.50 98.50 98.50 0.2K
14:14 98.47 98.49 98.47 98.49 1.0K
14:15 98.49 98.49 98.47 98.47 0.9K
14:16 98.47 98.49 98.47 98.49 0.2K
14:17 98.49 98.49 98.41 98.46 7.8K
14:18 98.46 98.46 98.44 98.44 0.5K
14:19 98.36 98.43 98.36 98.43 3.0K
14:20 98.43 98.43 98.43 98.43 0.1K
14:21 98.43 98.43 98.40 98.40 0.3K
14:22 98.40 98.40 98.40 98.40 0.2K
14:23 98.37 98.37 98.30 98.30 1.6K
14:24 98.30 98.30 98.30 98.30 0.1K
14:25 98.30 98.30 98.30 98.30 0.1K
14:26 98.30 98.50 98.30 98.50 1.2K
14:27 98.50 98.50 98.50 98.50 0.2K
14:28 98.50 98.51 98.50 98.51 0.8K
14:29 98.51 98.51 98.49 98.49 0.4K
14:30 98.49 98.65 98.46 98.46 3.7K
14:31 98.46 98.46 98.46 98.46 0.0K
14:32 98.46 98.50 98.46 98.50 0.5K
14:33 98.50 98.50 98.50 98.50 0.2K
14:34 98.50 98.50 98.50 98.50 0.6K
14:35 98.50 98.50 98.50 98.50 0.4K
14:36 98.50 98.50 98.50 98.50 0.1K
14:37 98.50 98.50 98.50 98.50 0.2K
14:38 98.52 98.56 98.52 98.56 1.5K
14:39 98.56 98.56 98.56 98.56 0.2K
14:40 98.56 98.56 98.56 98.56 0.7K
14:41 98.56 98.56 98.56 98.56 0.6K
14:42 98.56 98.56 98.54 98.54 0.3K
14:43 98.54 98.54 98.47 98.47 1.3K
14:44 98.47 98.47 98.47 98.47 1.0K
14:45 98.47 98.47 98.47 98.47 0.0K
14:46 98.32 98.42 98.32 98.42 1.2K
14:47 98.42 98.42 98.42 98.42 0.7K
14:48 98.42 98.42 98.42 98.42 0.6K
14:49 98.42 98.47 98.42 98.47 0.9K
14:50 98.47 98.53 98.47 98.53 3.2K
14:51 98.53 98.53 98.53 98.53 0.1K
14:52 98.51 98.51 98.51 98.51 0.6K
14:53 98.51 98.51 98.51 98.51 0.2K
14:54 98.51 98.71 98.51 98.71 1.0K
14:55 98.71 98.71 98.71 98.71 0.1K
14:56 98.71 98.71 98.64 98.64 0.4K
14:57 98.64 98.64 98.64 98.64 0.3K
14:58 98.64 98.64 98.64 98.64 0.4K
14:59 98.64 98.64 98.60 98.60 1.8K
15:00 98.60 98.60 98.60 98.60 0.9K
15:01 98.60 98.60 98.60 98.60 0.9K
15:02 98.60 98.60 98.60 98.60 0.2K
15:03 98.60 98.62 98.60 98.62 0.2K
15:04 98.62 98.62 98.62 98.62 0.0K
15:05 98.62 98.62 98.62 98.62 0.3K
15:06 98.62 98.62 98.62 98.62 0.5K
15:07 98.62 98.62 98.62 98.62 0.2K
15:08 98.62 98.65 98.62 98.65 3.0K
15:09 98.73 98.80 98.73 98.80 5.9K
15:10 98.80 98.83 98.80 98.83 1.1K
15:11 98.83 98.83 98.79 98.79 2.3K
15:12 98.79 98.96 98.79 98.96 3.5K
15:13 98.87 98.87 98.85 98.85 2.0K
15:14 98.85 98.85 98.85 98.85 0.2K
15:15 98.85 98.85 98.85 98.85 0.2K
15:16 98.85 98.85 98.85 98.85 0.2K
15:17 98.85 98.85 98.72 98.72 1.8K
15:18 98.72 98.72 98.72 98.72 0.2K
15:19 98.72 98.72 98.63 98.63 1.3K
15:20 98.63 98.63 98.63 98.63 1.8K
15:21 98.75 98.75 98.75 98.75 0.7K
15:22 98.75 98.75 98.75 98.75 1.0K
15:23 98.64 98.67 98.64 98.67 1.8K
15:24 98.67 98.78 98.67 98.78 2.0K
15:25 98.78 98.85 98.78 98.85 0.4K
15:26 98.85 98.85 98.75 98.75 1.7K
15:27 98.75 98.75 98.70 98.71 0.5K
15:28 98.71 98.71 98.65 98.70 0.5K
15:29 98.70 98.70 98.65 98.67 1.3K
15:30 98.67 98.67 98.51 98.51 1.7K
15:31 98.51 98.76 98.51 98.76 3.5K
15:32 98.76 98.76 98.75 98.75 0.4K
15:33 98.76 98.76 98.71 98.71 1.7K
15:34 98.71 98.71 98.71 98.71 0.3K
15:35 98.71 98.89 98.71 98.89 7.5K
15:36 98.89 98.89 98.75 98.75 2.3K
15:37 98.75 98.75 98.72 98.72 1.1K
15:38 98.72 98.75 98.72 98.75 1.0K
15:39 98.75 98.75 98.71 98.71 1.1K
15:40 98.71 98.71 98.65 98.65 3.2K
15:41 98.65 98.65 98.65 98.65 0.3K
15:42 98.65 98.65 98.58 98.58 1.7K
15:43 98.58 98.62 98.58 98.62 4.2K
15:44 98.62 98.62 98.55 98.59 3.2K
15:45 98.59 98.59 98.53 98.54 1.1K
15:46 98.54 98.58 98.53 98.58 0.9K
15:47 98.58 98.60 98.52 98.52 6.2K
15:48 98.52 98.53 98.49 98.49 3.2K
15:49 98.51 98.56 98.51 98.56 3.0K
15:50 98.51 98.56 98.51 98.56 3.6K
15:51 98.60 98.90 98.60 98.74 5.4K
15:52 98.74 98.74 98.67 98.69 1.8K
15:53 98.69 98.69 98.61 98.65 8.1K
15:54 98.66 98.67 98.62 98.63 5.7K
15:55 98.65 98.72 98.59 98.59 7.1K
15:56 98.64 98.69 98.62 98.62 10.7K
15:57 98.60 98.67 98.57 98.67 8.1K
15:58 98.62 98.62 98.57 98.57 12.9K
15:59 98.61 98.66 98.61 98.62 14.9K
16:00 98.63 98.75 98.63 98.75 121.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available