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
09:31 101.46 101.54 100.25 101.54 7.1K
09:32 101.54 101.54 101.54 101.54 0.2K
09:33 101.54 101.54 101.42 101.42 0.1K
09:34 101.42 101.42 101.42 101.42 0.0K
09:35 101.26 101.26 101.26 101.26 0.2K
09:36 101.26 101.26 101.26 101.26 0.1K
09:37 100.73 100.73 100.73 100.73 1.8K
09:38 100.73 100.73 100.03 100.48 11.2K
09:39 100.90 101.01 100.90 101.01 5.3K
09:40 101.01 101.01 100.71 100.71 0.2K
09:41 100.71 100.74 100.65 100.65 13.0K
09:42 100.65 100.88 100.65 100.88 0.4K
09:43 100.88 100.88 100.88 100.88 0.6K
09:44 100.88 100.88 100.88 100.88 0.1K
09:45 100.88 101.08 100.88 101.08 0.5K
09:46 101.08 101.22 101.08 101.22 0.3K
09:47 101.08 101.08 101.08 101.08 0.4K
09:48 101.08 101.08 100.87 100.87 0.3K
09:49 100.87 100.94 100.87 100.94 0.4K
09:50 100.94 100.94 100.94 100.94 0.4K
09:51 100.94 100.94 100.94 100.94 0.2K
09:52 100.94 100.94 100.94 100.94 0.0K
09:53 100.94 101.13 100.94 101.13 0.1K
09:54 101.13 101.13 101.13 101.13 0.8K
09:55 101.13 101.13 101.13 101.13 0.2K
09:56 101.13 101.13 101.13 101.13 0.0K
09:57 101.13 101.13 101.13 101.13 0.1K
09:58 101.13 101.50 101.13 101.50 0.3K
09:59 101.50 101.50 101.50 101.50 0.0K
10:00 101.50 101.50 101.50 101.50 0.0K
10:01 101.35 101.35 101.35 101.35 3.8K
10:02 101.35 101.39 101.21 101.21 3.4K
10:03 101.21 101.21 101.11 101.11 0.9K
10:04 101.11 101.11 101.11 101.11 0.6K
10:05 101.11 101.11 101.11 101.11 0.3K
10:06 101.11 101.18 101.11 101.18 0.5K
10:07 101.18 101.18 101.18 101.18 0.3K
10:08 101.18 101.18 101.14 101.15 1.2K
10:09 101.15 101.36 101.15 101.36 0.9K
10:10 101.36 101.39 101.36 101.39 0.3K
10:11 101.37 101.37 101.37 101.37 0.6K
10:12 101.37 101.37 101.37 101.37 0.0K
10:13 101.37 101.37 101.37 101.37 0.0K
10:14 101.37 101.37 101.37 101.37 0.1K
10:15 101.37 101.37 101.29 101.29 0.1K
10:16 101.28 101.28 101.28 101.28 0.2K
10:17 101.28 101.28 101.28 101.28 0.5K
10:18 101.28 101.28 101.26 101.26 0.7K
10:19 101.26 101.26 101.02 101.14 1.6K
10:20 101.25 101.30 101.25 101.30 1.8K
10:21 101.30 101.40 101.30 101.40 0.2K
10:22 101.43 101.43 101.42 101.42 0.5K
10:23 101.42 101.43 101.42 101.43 0.5K
10:24 101.31 101.42 101.31 101.42 1.0K
10:25 101.42 101.61 101.42 101.61 1.0K
10:26 101.61 101.61 101.61 101.61 0.4K
10:27 101.61 101.61 101.61 101.61 0.3K
10:28 101.61 101.61 101.61 101.61 0.1K
10:29 101.61 101.61 101.55 101.55 0.8K
10:30 101.55 101.55 101.55 101.55 0.2K
10:31 101.55 101.58 101.44 101.44 5.9K
10:32 101.35 101.41 101.31 101.31 20.9K
10:33 101.31 101.31 100.98 101.23 7.1K
10:34 101.23 101.24 101.03 101.03 3.1K
10:35 101.03 101.24 101.03 101.24 0.1K
10:36 101.24 101.24 101.24 101.24 0.3K
10:37 101.24 101.39 101.12 101.39 2.4K
10:38 101.64 101.87 101.64 101.87 21.8K
10:39 101.87 101.87 101.67 101.67 0.3K
10:40 101.67 101.67 101.67 101.67 0.1K
10:41 101.67 101.69 101.67 101.68 0.3K
10:42 101.68 101.68 101.68 101.68 0.3K
10:43 101.68 101.68 101.68 101.68 0.2K
10:44 101.68 101.68 101.54 101.54 0.7K
10:45 101.54 101.54 101.50 101.50 1.0K
10:46 101.50 101.50 101.43 101.43 0.5K
10:47 101.43 101.43 101.43 101.43 0.4K
10:48 101.43 101.43 101.43 101.43 0.2K
10:49 101.43 101.43 101.43 101.43 0.2K
10:50 101.43 101.43 101.41 101.41 0.2K
10:51 101.41 101.42 101.21 101.42 0.3K
10:52 101.42 101.42 101.15 101.42 0.3K
10:53 101.42 101.56 101.42 101.56 0.1K
10:54 101.56 101.56 101.21 101.21 0.2K
10:55 101.21 101.45 101.21 101.45 0.6K
10:56 101.45 101.45 101.17 101.24 0.3K
10:57 101.24 101.24 101.24 101.24 0.0K
10:58 101.23 101.29 101.23 101.29 1.7K
10:59 101.29 101.29 101.23 101.23 4.0K
11:00 101.23 101.23 101.23 101.23 0.2K
11:01 101.23 101.23 101.18 101.18 0.5K
11:02 101.18 101.41 101.15 101.41 2.0K
11:03 101.41 101.52 101.41 101.52 0.4K
11:04 101.44 101.44 101.44 101.44 0.8K
11:05 101.44 101.44 101.41 101.41 0.2K
11:06 101.41 101.41 101.41 101.41 0.1K
11:07 101.41 101.41 101.41 101.41 0.1K
11:08 101.41 101.41 101.41 101.41 0.0K
11:09 101.41 101.41 101.41 101.41 0.2K
11:10 101.41 101.57 101.41 101.57 0.9K
11:11 101.57 101.57 101.57 101.57 0.4K
11:12 101.57 101.57 101.57 101.57 0.4K
11:13 101.57 101.57 101.57 101.57 0.1K
11:14 101.57 101.57 101.55 101.55 1.1K
11:15 101.55 101.55 101.55 101.55 0.2K
11:16 101.55 101.55 101.55 101.55 0.1K
11:17 101.57 101.57 101.57 101.57 0.5K
11:18 101.57 101.57 101.57 101.57 0.5K
11:19 101.57 101.57 101.57 101.57 0.3K
11:20 101.57 101.57 101.57 101.57 0.2K
11:21 101.57 101.57 101.50 101.50 1.2K
11:22 101.50 101.58 101.50 101.58 0.3K
11:23 101.58 101.58 101.52 101.52 1.2K
11:24 101.58 101.58 101.58 101.58 0.2K
11:25 101.58 101.58 101.58 101.58 0.0K
11:26 101.58 101.58 101.50 101.50 0.3K
11:27 101.50 101.56 101.50 101.56 0.8K
11:28 101.56 101.56 101.50 101.50 1.1K
11:29 101.50 101.65 101.50 101.65 3.8K
11:30 101.65 101.65 101.65 101.65 0.4K
11:31 101.65 101.65 101.65 101.65 0.7K
11:32 101.65 101.66 101.28 101.53 22.2K
11:33 101.53 101.53 101.53 101.53 0.1K
11:34 101.53 101.53 101.39 101.39 0.8K
11:35 101.39 101.39 101.39 101.39 0.0K
11:36 101.39 101.39 101.39 101.39 0.1K
11:37 101.39 101.39 101.39 101.39 0.2K
11:38 101.39 101.39 101.39 101.39 0.2K
11:39 101.39 101.40 101.39 101.40 0.4K
11:40 101.40 101.40 101.40 101.40 1.4K
11:41 101.40 101.40 101.40 101.40 0.0K
11:42 101.40 101.40 101.40 101.40 0.4K
11:43 101.40 101.40 101.40 101.40 0.2K
11:44 101.40 101.40 101.30 101.30 0.5K
11:45 101.30 101.30 101.30 101.30 0.0K
11:46 101.30 101.30 101.30 101.30 0.1K
11:47 101.30 101.40 101.30 101.40 0.2K
11:48 101.40 101.40 101.25 101.25 1.3K
11:49 101.25 101.34 101.25 101.34 0.6K
11:50 101.34 101.34 101.19 101.20 0.6K
11:51 101.20 101.20 101.08 101.08 1.0K
11:52 101.10 101.21 101.10 101.21 1.6K
11:53 101.21 101.21 101.12 101.12 0.8K
11:54 101.12 101.21 101.12 101.21 0.3K
11:55 101.21 101.21 101.09 101.09 0.6K
11:56 101.09 101.09 101.09 101.09 0.0K
11:57 101.09 101.09 101.08 101.08 0.2K
11:58 101.08 101.08 101.08 101.08 0.2K
11:59 101.08 101.08 101.08 101.08 0.1K
12:00 101.08 101.19 101.08 101.16 1.9K
12:01 101.14 101.15 101.03 101.04 3.9K
12:02 101.04 101.04 100.96 100.96 0.3K
12:03 101.02 101.02 100.96 100.96 0.5K
12:04 100.96 100.96 100.96 100.96 1.0K
12:05 100.96 101.01 100.88 100.88 0.2K
12:06 100.88 100.88 100.88 100.88 0.1K
12:07 100.88 100.98 100.88 100.98 0.3K
12:08 100.98 100.98 100.98 100.98 0.4K
12:09 100.98 100.98 100.98 100.98 0.2K
12:10 100.98 101.05 100.98 101.05 1.0K
12:11 101.05 101.05 101.05 101.05 0.2K
12:12 101.05 101.18 101.05 101.18 0.2K
12:13 101.21 101.21 101.21 101.21 1.1K
12:14 101.21 101.21 101.21 101.21 0.3K
12:15 101.21 101.21 101.14 101.14 0.5K
12:16 101.08 101.08 101.01 101.01 1.4K
12:17 101.01 101.01 101.01 101.01 0.1K
12:18 101.15 101.15 101.09 101.09 1.8K
12:19 101.09 101.13 101.09 101.13 0.1K
12:20 101.13 101.13 101.03 101.13 1.5K
12:21 101.13 101.13 101.12 101.12 1.6K
12:22 101.12 101.12 101.11 101.11 0.7K
12:23 101.11 101.11 100.99 100.99 2.0K
12:24 100.99 100.99 100.99 100.99 0.1K
12:25 100.99 100.99 100.99 100.99 0.3K
12:26 100.99 100.99 100.99 100.99 0.1K
12:27 100.99 101.00 100.99 101.00 0.4K
12:28 101.00 101.00 101.00 101.00 0.2K
12:29 101.00 101.00 101.00 101.00 0.1K
12:30 101.00 101.00 101.00 101.00 0.1K
12:31 101.00 101.00 101.00 101.00 0.3K
12:32 101.00 101.01 101.00 101.01 0.5K
12:33 101.01 101.01 100.88 100.88 1.1K
12:34 100.88 100.88 100.82 100.82 1.5K
12:35 100.82 100.82 100.67 100.67 0.3K
12:36 100.67 100.67 100.67 100.67 0.1K
12:37 100.67 100.83 100.67 100.83 0.7K
12:38 100.83 101.00 100.83 101.00 3.7K
12:39 101.00 101.08 101.00 101.08 0.4K
12:40 101.08 101.08 100.92 100.92 0.6K
12:41 100.92 100.92 100.88 100.88 1.1K
12:42 100.88 100.88 100.88 100.88 0.0K
12:43 100.90 100.90 100.90 100.90 0.2K
12:44 100.90 100.90 100.90 100.90 0.3K
12:45 100.90 100.99 100.90 100.98 0.3K
12:46 100.98 100.99 100.98 100.99 0.3K
12:47 100.99 100.99 100.99 100.99 0.0K
12:48 100.99 100.99 100.99 100.99 0.2K
12:49 100.99 100.99 100.99 100.99 0.1K
12:50 100.99 100.99 100.99 100.99 0.1K
12:51 100.99 101.00 100.99 101.00 0.3K
12:52 101.00 101.00 100.99 100.99 0.9K
12:53 100.99 100.99 100.99 100.99 0.2K
12:54 100.99 100.99 100.99 100.99 0.2K
12:55 100.99 100.99 100.90 100.90 0.2K
12:56 100.90 100.90 100.90 100.90 0.3K
12:57 100.90 100.90 100.90 100.90 0.2K
12:58 100.90 100.90 100.90 100.90 0.2K
12:59 100.90 100.99 100.90 100.91 0.4K
13:00 100.91 100.93 100.91 100.93 0.2K
13:01 100.93 101.00 100.93 101.00 0.2K
13:02 100.99 100.99 100.91 100.99 0.6K
13:03 100.99 100.99 100.87 100.88 2.8K
13:04 100.83 100.83 100.83 100.83 0.3K
13:05 100.83 100.83 100.83 100.83 0.0K
13:06 100.83 100.83 100.66 100.66 1.7K
13:07 100.66 100.66 100.66 100.66 0.0K
13:08 100.66 100.67 100.66 100.67 0.5K
13:09 100.68 100.68 100.67 100.67 0.9K
13:10 100.67 100.67 100.67 100.67 1.1K
13:11 100.67 100.67 100.67 100.67 0.2K
13:12 100.67 100.67 100.63 100.63 1.9K
13:13 100.68 100.68 100.58 100.67 0.7K
13:14 100.67 100.68 100.67 100.68 0.4K
13:15 100.68 100.68 100.56 100.56 0.3K
13:16 100.56 100.69 100.56 100.69 0.3K
13:17 100.69 100.69 100.59 100.59 1.6K
13:18 100.59 100.70 100.59 100.70 0.3K
13:19 100.70 100.70 100.70 100.70 0.1K
13:20 100.70 100.70 100.61 100.70 2.6K
13:21 100.70 100.70 100.69 100.69 0.4K
13:22 100.69 100.69 100.69 100.69 0.4K
13:23 100.69 100.70 100.69 100.70 0.8K
13:24 100.70 100.70 100.70 100.70 0.4K
13:25 100.70 100.75 100.70 100.75 0.8K
13:26 100.71 100.74 100.71 100.74 9.6K
13:27 100.74 100.74 100.74 100.74 0.5K
13:28 100.74 100.74 100.69 100.69 2.5K
13:29 100.70 100.70 100.70 100.70 0.9K
13:30 100.70 100.70 100.70 100.70 0.3K
13:31 100.70 100.70 100.70 100.70 0.7K
13:32 100.70 100.70 100.70 100.70 0.2K
13:33 100.70 100.72 100.62 100.72 1.3K
13:34 100.72 100.75 100.71 100.75 1.1K
13:35 100.67 100.67 100.67 100.67 0.1K
13:36 100.67 100.76 100.67 100.76 0.2K
13:37 100.76 100.76 100.76 100.76 0.3K
13:38 100.69 100.75 100.69 100.75 0.8K
13:39 100.75 100.75 100.75 100.75 0.5K
13:40 100.80 100.80 100.75 100.75 0.6K
13:41 100.65 100.65 100.56 100.56 3.1K
13:42 100.56 100.60 100.56 100.60 2.1K
13:43 100.66 100.66 100.66 100.66 0.2K
13:44 100.66 100.66 100.66 100.66 0.1K
13:45 100.68 100.77 100.68 100.77 1.9K
13:46 100.77 100.77 100.77 100.77 0.4K
13:47 100.77 100.78 100.77 100.78 0.6K
13:48 100.78 100.78 100.78 100.78 0.1K
13:49 100.78 100.88 100.78 100.88 0.1K
13:50 100.88 100.88 100.68 100.68 0.8K
13:51 100.68 100.68 100.68 100.68 0.0K
13:52 100.68 100.74 100.68 100.74 0.4K
13:53 100.74 100.74 100.74 100.74 0.1K
13:54 100.74 100.74 100.74 100.74 0.2K
13:55 100.74 100.75 100.64 100.75 0.4K
13:56 100.75 100.75 100.75 100.75 0.3K
13:57 100.64 100.64 100.64 100.64 0.4K
13:58 100.64 100.64 100.62 100.62 0.3K
13:59 100.62 100.74 100.62 100.74 0.2K
14:00 100.74 100.74 100.74 100.74 2.0K
14:01 100.62 100.62 100.62 100.62 0.2K
14:02 100.62 100.62 100.62 100.62 0.2K
14:03 100.62 100.73 100.62 100.73 0.4K
14:04 100.73 100.73 100.62 100.73 0.4K
14:05 100.73 100.73 100.61 100.61 1.2K
14:06 100.68 100.68 100.61 100.61 1.1K
14:07 100.61 100.61 100.60 100.60 0.3K
14:08 100.60 100.61 100.60 100.61 0.5K
14:09 100.61 100.62 100.61 100.62 0.1K
14:10 100.62 100.62 100.62 100.62 0.1K
14:11 100.62 100.62 100.48 100.48 0.4K
14:12 100.48 100.48 100.48 100.48 0.2K
14:13 100.48 100.62 100.48 100.61 1.3K
14:14 100.61 100.61 100.48 100.59 1.1K
14:15 100.52 100.52 100.52 100.52 0.9K
14:16 100.60 100.60 100.53 100.59 1.9K
14:17 100.59 100.61 100.54 100.61 0.8K
14:18 100.61 100.62 100.59 100.62 4.2K
14:19 100.63 100.63 100.63 100.63 1.2K
14:20 100.63 100.64 100.63 100.64 0.1K
14:21 100.64 100.64 100.63 100.63 0.5K
14:22 100.63 100.63 100.63 100.63 0.1K
14:23 100.63 100.63 100.63 100.63 0.2K
14:24 100.63 100.64 100.63 100.64 0.6K
14:25 100.64 100.64 100.60 100.60 0.4K
14:26 100.61 100.64 100.61 100.64 0.5K
14:27 100.64 100.64 100.59 100.59 3.3K
14:28 100.59 100.59 100.59 100.59 0.4K
14:29 100.59 100.59 100.57 100.57 0.3K
14:30 100.58 100.58 100.50 100.50 0.5K
14:31 100.50 100.50 100.50 100.50 0.7K
14:32 100.50 100.58 100.50 100.58 0.4K
14:33 100.58 100.58 100.58 100.58 0.2K
14:34 100.58 100.58 100.58 100.58 0.4K
14:35 100.58 100.58 100.58 100.58 0.3K
14:36 100.50 100.57 100.50 100.57 0.4K
14:37 100.57 100.57 100.50 100.52 3.6K
14:38 100.60 100.60 100.60 100.60 2.5K
14:39 100.60 100.60 100.50 100.50 2.8K
14:40 100.44 100.44 100.44 100.44 1.5K
14:41 100.44 100.45 100.44 100.45 0.4K
14:42 100.45 100.45 100.45 100.45 0.2K
14:43 100.45 100.48 100.45 100.48 0.7K
14:44 100.49 100.62 100.49 100.62 4.4K
14:45 100.58 100.72 100.58 100.67 2.5K
14:46 100.67 100.67 100.62 100.62 0.3K
14:47 100.62 100.69 100.62 100.69 0.2K
14:48 100.69 100.69 100.69 100.69 1.6K
14:49 100.69 100.76 100.69 100.76 1.0K
14:50 100.76 100.82 100.74 100.82 0.6K
14:51 100.82 100.82 100.82 100.82 0.1K
14:52 100.76 100.82 100.76 100.76 3.3K
14:53 100.76 100.76 100.76 100.76 0.1K
14:54 100.76 100.79 100.74 100.74 0.5K
14:55 100.74 100.78 100.74 100.78 0.8K
14:56 100.78 100.78 100.75 100.75 1.0K
14:57 100.75 100.75 100.72 100.72 0.5K
14:58 100.72 100.74 100.72 100.74 0.6K
14:59 100.74 100.79 100.74 100.79 0.4K
15:00 100.79 100.80 100.79 100.79 1.1K
15:01 100.79 100.80 100.79 100.80 0.5K
15:02 100.80 100.80 100.77 100.77 0.2K
15:03 100.77 100.77 100.77 100.77 0.2K
15:04 100.80 100.80 100.80 100.80 0.4K
15:05 100.80 100.81 100.80 100.81 0.3K
15:06 100.81 100.82 100.81 100.82 0.5K
15:07 100.82 100.84 100.82 100.84 4.0K
15:08 100.84 100.84 100.84 100.84 1.4K
15:09 100.84 100.84 100.84 100.84 0.4K
15:10 100.84 100.84 100.80 100.84 1.3K
15:11 100.84 100.84 100.84 100.84 0.4K
15:12 100.84 100.84 100.83 100.83 1.5K
15:13 100.83 100.83 100.83 100.83 0.6K
15:14 100.83 100.83 100.83 100.83 0.6K
15:15 100.83 100.88 100.83 100.88 1.8K
15:16 100.88 100.88 100.88 100.88 0.4K
15:17 100.88 100.88 100.86 100.86 0.7K
15:18 100.86 100.87 100.86 100.86 1.0K
15:19 100.86 100.86 100.82 100.86 1.8K
15:20 100.86 100.87 100.86 100.87 0.6K
15:21 100.87 100.87 100.87 100.87 0.4K
15:22 100.87 100.87 100.80 100.80 1.4K
15:23 100.80 100.80 100.79 100.79 1.2K
15:24 100.79 100.80 100.79 100.80 2.8K
15:25 100.80 100.82 100.80 100.82 0.5K
15:26 100.82 100.82 100.82 100.82 0.7K
15:27 100.82 100.82 100.79 100.82 0.8K
15:28 100.78 100.78 100.69 100.69 2.4K
15:29 100.63 100.64 100.63 100.64 1.4K
15:30 100.62 100.63 100.62 100.63 1.1K
15:31 100.63 100.63 100.61 100.61 0.6K
15:32 100.61 100.61 100.53 100.60 0.9K
15:33 100.54 100.54 100.50 100.50 2.2K
15:34 100.50 100.60 100.50 100.60 3.9K
15:35 100.51 100.51 100.51 100.51 1.0K
15:36 100.51 100.58 100.51 100.58 1.2K
15:37 100.58 100.60 100.56 100.60 1.0K
15:38 100.60 100.60 100.60 100.60 1.0K
15:39 100.60 100.60 100.57 100.60 1.1K
15:40 100.62 100.73 100.62 100.73 4.0K
15:41 100.70 100.70 100.55 100.55 5.0K
15:42 100.55 100.55 100.42 100.42 0.8K
15:43 100.47 100.47 100.39 100.39 2.8K
15:44 100.40 100.40 100.31 100.31 1.0K
15:45 100.40 100.40 100.31 100.36 1.9K
15:46 100.34 100.34 100.21 100.21 1.3K
15:47 100.22 100.22 100.16 100.18 3.7K
15:48 100.18 100.23 100.10 100.10 4.4K
15:49 100.13 100.13 100.05 100.06 3.8K
15:50 100.14 100.16 100.12 100.16 11.2K
15:51 100.07 100.11 99.93 99.93 5.6K
15:52 99.89 99.95 99.89 99.95 5.0K
15:53 99.95 99.96 99.95 99.96 4.1K
15:54 99.88 99.99 99.88 99.96 4.1K
15:55 99.96 99.96 99.83 99.88 4.7K
15:56 99.90 100.21 99.90 100.21 16.4K
15:57 100.20 100.20 100.18 100.18 5.8K
15:58 100.13 100.19 100.13 100.13 13.1K
15:59 100.15 100.16 100.12 100.14 14.4K
16:00 100.10 100.16 100.06 100.16 137.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available