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
09:31 101.53 101.99 100.71 101.21 4.5K
09:32 101.21 101.21 101.21 101.21 0.0K
09:33 101.21 101.21 101.21 101.21 0.0K
09:34 101.21 101.21 101.21 101.21 0.0K
09:35 101.48 101.48 101.48 101.48 0.2K
09:36 101.48 101.48 101.12 101.12 0.4K
09:37 101.12 101.12 101.12 101.12 0.2K
09:38 101.12 101.12 101.12 101.12 0.2K
09:39 101.78 101.78 101.69 101.69 1.0K
09:40 101.77 101.77 101.77 101.77 0.1K
09:41 101.77 101.77 101.77 101.77 0.1K
09:42 101.82 102.31 101.82 102.31 1.5K
09:43 102.08 102.43 102.08 102.43 1.4K
09:44 102.45 102.45 102.29 102.38 0.6K
09:45 102.27 102.27 102.27 102.27 0.7K
09:46 102.27 102.28 102.27 102.28 0.3K
09:47 102.28 102.28 102.28 102.28 0.1K
09:48 102.28 102.28 102.28 102.28 7.1K
09:49 102.28 102.28 101.93 101.93 3.4K
09:50 101.92 101.92 101.92 101.92 0.4K
09:51 102.00 102.00 101.94 101.94 1.5K
09:52 101.94 101.99 101.94 101.99 1.9K
09:53 101.99 102.09 101.96 102.09 0.8K
09:54 102.10 102.10 101.99 101.99 2.7K
09:55 101.99 101.99 101.96 101.96 10.2K
09:56 101.99 101.99 101.88 101.88 2.0K
09:57 101.88 101.99 101.88 101.99 0.4K
09:58 101.96 102.00 101.96 102.00 0.3K
09:59 102.03 102.15 102.03 102.15 1.1K
10:00 102.15 102.15 102.13 102.13 3.3K
10:01 102.13 102.13 102.00 102.00 2.4K
10:02 102.00 102.10 102.00 102.10 3.0K
10:03 102.10 102.10 102.10 102.10 0.1K
10:04 102.10 102.10 102.10 102.10 0.4K
10:05 102.26 102.26 102.20 102.20 0.7K
10:06 102.12 102.25 102.12 102.24 4.3K
10:07 102.25 102.25 102.25 102.25 0.5K
10:08 102.44 102.44 102.30 102.30 2.8K
10:09 102.30 102.30 102.29 102.29 0.4K
10:10 102.29 102.29 102.07 102.07 2.3K
10:11 102.15 102.15 102.15 102.15 1.0K
10:12 102.15 102.15 101.98 101.98 0.8K
10:13 101.98 102.23 101.98 102.23 0.3K
10:14 102.23 102.23 102.23 102.23 0.3K
10:15 102.16 102.16 102.07 102.09 1.2K
10:16 102.02 102.10 102.02 102.10 1.3K
10:17 102.10 102.10 102.05 102.05 0.8K
10:18 102.03 102.28 102.03 102.28 1.6K
10:19 102.26 102.34 102.26 102.34 0.4K
10:20 102.43 102.43 102.43 102.43 0.8K
10:21 102.43 102.43 102.30 102.30 0.5K
10:22 102.30 102.43 102.30 102.43 0.2K
10:23 102.43 102.45 102.43 102.45 0.4K
10:24 102.47 102.61 102.47 102.61 1.5K
10:25 102.61 102.64 102.61 102.64 0.6K
10:26 102.75 102.80 102.75 102.80 1.0K
10:27 102.80 102.87 102.73 102.87 1.3K
10:28 102.87 102.94 102.87 102.94 1.3K
10:29 102.94 102.98 102.90 102.98 2.2K
10:30 102.98 103.03 102.98 103.03 0.1K
10:31 103.03 103.03 102.93 102.93 1.3K
10:32 102.93 103.02 102.84 102.84 2.1K
10:33 102.84 102.84 102.79 102.79 0.6K
10:34 102.79 102.79 102.79 102.79 0.6K
10:35 102.79 102.79 102.79 102.79 0.4K
10:36 102.79 102.79 102.79 102.79 0.3K
10:37 102.79 102.79 102.70 102.70 0.9K
10:38 102.72 103.08 102.72 103.08 1.8K
10:39 103.08 103.08 102.92 102.97 0.8K
10:40 102.97 102.97 102.80 102.80 2.5K
10:41 102.80 102.80 102.67 102.73 2.4K
10:42 102.73 102.73 102.63 102.63 0.9K
10:43 102.69 102.69 102.65 102.65 1.2K
10:44 102.65 102.65 102.63 102.63 0.2K
10:45 102.63 102.63 102.49 102.49 1.0K
10:46 102.49 102.57 102.49 102.57 0.4K
10:47 102.57 102.57 102.56 102.56 0.2K
10:48 102.56 102.57 102.51 102.57 1.1K
10:49 102.57 102.57 102.57 102.57 0.2K
10:50 102.57 102.57 102.50 102.50 1.2K
10:51 102.50 102.50 102.50 102.50 0.0K
10:52 102.50 102.50 102.50 102.50 0.3K
10:53 102.56 102.56 102.50 102.50 0.4K
10:54 102.57 102.57 102.56 102.56 0.4K
10:55 102.47 102.56 102.47 102.56 0.3K
10:56 102.56 102.56 102.56 102.56 0.4K
10:57 102.56 102.56 102.56 102.56 1.0K
10:58 102.56 102.62 102.35 102.35 0.3K
10:59 102.35 102.35 102.35 102.35 0.6K
11:00 102.35 102.35 102.35 102.35 0.1K
11:01 102.35 102.38 102.26 102.38 1.1K
11:02 102.26 102.27 102.14 102.14 1.4K
11:03 102.16 102.25 102.13 102.13 2.1K
11:04 102.13 102.13 102.13 102.13 0.1K
11:05 102.13 102.14 102.13 102.14 0.4K
11:06 102.14 102.14 102.14 102.14 0.1K
11:07 102.14 102.14 102.14 102.14 0.6K
11:08 102.14 102.21 102.14 102.21 1.0K
11:09 102.21 102.21 102.21 102.21 0.3K
11:10 102.21 102.27 102.21 102.27 0.1K
11:11 102.27 102.27 102.27 102.27 0.3K
11:12 102.27 102.27 102.27 102.27 0.2K
11:13 102.27 102.27 102.27 102.27 0.2K
11:14 102.27 102.27 102.27 102.27 0.2K
11:15 102.27 102.27 102.27 102.27 0.2K
11:16 102.25 102.25 102.16 102.16 1.8K
11:17 102.16 102.16 102.16 102.16 0.1K
11:18 102.16 102.16 102.16 102.16 0.1K
11:19 102.16 102.16 102.14 102.14 0.5K
11:20 102.14 102.14 102.14 102.14 0.3K
11:21 102.18 102.18 102.18 102.18 0.4K
11:22 102.18 102.20 102.18 102.20 0.4K
11:23 102.20 102.20 102.20 102.20 0.1K
11:24 102.20 102.20 102.19 102.19 0.5K
11:25 102.19 102.19 102.19 102.19 0.5K
11:26 102.19 102.19 102.19 102.19 0.0K
11:27 102.19 102.19 102.19 102.19 0.0K
11:28 102.19 102.21 102.19 102.21 1.3K
11:29 102.21 102.26 102.21 102.26 2.0K
11:30 102.26 102.37 102.26 102.37 0.2K
11:31 102.37 102.37 102.25 102.28 0.4K
11:32 102.28 102.37 102.27 102.27 0.7K
11:33 102.27 102.39 102.27 102.39 0.1K
11:34 102.39 102.39 102.26 102.26 0.5K
11:35 102.37 102.37 102.26 102.26 0.3K
11:36 102.26 102.38 102.26 102.38 0.3K
11:37 102.38 102.38 102.38 102.38 0.1K
11:38 102.38 102.38 102.35 102.35 1.1K
11:39 102.35 102.35 102.35 102.35 0.2K
11:40 102.35 102.35 102.35 102.35 0.3K
11:41 102.35 102.46 102.35 102.42 0.8K
11:42 102.42 102.51 102.42 102.51 0.9K
11:43 102.51 102.52 102.51 102.52 0.3K
11:44 102.52 102.53 102.52 102.52 0.7K
11:45 102.52 102.54 102.52 102.54 5.4K
11:46 102.54 102.54 102.54 102.54 0.2K
11:47 102.54 102.54 102.54 102.54 0.2K
11:48 102.54 102.54 102.54 102.54 0.1K
11:49 102.54 102.54 102.54 102.54 0.2K
11:50 102.54 102.59 102.50 102.50 0.8K
11:51 102.50 102.59 102.50 102.59 1.4K
11:52 102.59 102.59 102.50 102.50 2.0K
11:53 102.60 102.60 102.50 102.51 3.9K
11:54 102.51 102.51 102.51 102.51 0.2K
11:55 102.51 102.51 102.51 102.51 0.2K
11:56 102.51 102.51 102.51 102.51 0.1K
11:57 102.51 102.51 102.43 102.43 1.3K
11:58 102.43 102.43 102.43 102.43 0.0K
11:59 102.43 102.43 102.43 102.43 0.1K
12:00 102.43 102.43 102.43 102.43 0.0K
12:01 102.43 102.43 102.43 102.43 0.2K
12:02 102.43 102.46 102.43 102.46 0.6K
12:03 102.46 102.46 102.46 102.46 0.2K
12:04 102.45 102.45 102.45 102.45 0.3K
12:05 102.45 102.45 102.37 102.37 2.3K
12:06 102.37 102.37 102.37 102.37 0.1K
12:07 102.24 102.29 102.24 102.29 0.4K
12:08 102.29 102.29 102.29 102.29 0.2K
12:09 102.29 102.29 102.29 102.29 0.3K
12:10 102.24 102.24 102.24 102.24 0.9K
12:11 102.24 102.24 102.24 102.24 0.1K
12:12 102.24 102.24 102.21 102.21 1.5K
12:13 102.21 102.21 102.12 102.12 0.7K
12:14 102.12 102.12 102.09 102.09 0.5K
12:15 102.09 102.11 102.09 102.11 0.4K
12:16 102.11 102.11 102.11 102.11 0.1K
12:17 102.11 102.11 102.11 102.11 0.3K
12:18 102.11 102.11 102.08 102.08 0.4K
12:19 102.08 102.08 102.08 102.08 0.3K
12:20 102.08 102.09 102.08 102.09 0.4K
12:21 102.09 102.09 102.09 102.09 0.1K
12:22 102.09 102.09 102.08 102.08 0.4K
12:23 102.08 102.08 102.08 102.08 0.1K
12:24 102.08 102.08 102.08 102.08 0.1K
12:25 102.09 102.09 102.09 102.09 1.0K
12:26 102.09 102.09 101.99 102.03 2.5K
12:27 102.03 102.03 102.03 102.03 0.0K
12:28 102.03 102.03 101.95 101.95 0.3K
12:29 101.99 101.99 101.95 101.95 0.5K
12:30 101.95 101.95 101.95 101.95 0.1K
12:31 101.95 101.95 101.95 101.95 0.1K
12:32 101.84 101.84 101.84 101.84 2.4K
12:33 101.92 101.92 101.92 101.92 0.6K
12:34 101.92 101.92 101.87 101.87 0.1K
12:35 101.87 101.87 101.87 101.87 0.2K
12:36 101.88 101.88 101.88 101.88 0.2K
12:37 101.88 101.88 101.88 101.88 0.2K
12:38 101.88 101.88 101.88 101.88 0.3K
12:39 101.86 101.86 101.86 101.86 0.2K
12:40 101.86 101.86 101.86 101.86 0.0K
12:41 101.86 101.86 101.80 101.80 1.4K
12:42 101.80 101.80 101.80 101.80 0.0K
12:43 101.76 101.76 101.69 101.69 0.6K
12:44 101.69 101.69 101.69 101.69 0.3K
12:45 101.69 101.77 101.69 101.76 0.8K
12:46 101.76 101.76 101.76 101.76 0.4K
12:47 101.76 101.76 101.76 101.76 0.3K
12:48 101.74 101.74 101.71 101.71 0.5K
12:49 101.71 101.73 101.71 101.73 0.1K
12:50 101.73 101.73 101.73 101.73 0.7K
12:51 101.73 101.73 101.73 101.73 0.2K
12:52 101.73 101.76 101.73 101.76 0.8K
12:53 101.67 101.67 101.67 101.67 1.5K
12:54 101.67 101.69 101.67 101.69 0.8K
12:55 101.69 101.69 101.55 101.55 0.8K
12:56 101.55 101.64 101.55 101.60 1.9K
12:57 101.60 101.60 101.60 101.60 0.3K
12:58 101.60 101.60 101.49 101.49 0.7K
12:59 101.49 101.49 101.46 101.46 1.2K
13:00 101.46 101.46 101.46 101.46 0.2K
13:01 101.46 101.51 101.46 101.51 0.5K
13:02 101.51 101.54 101.51 101.54 0.4K
13:03 101.54 101.62 101.54 101.62 1.0K
13:04 101.62 101.62 101.62 101.62 0.0K
13:05 101.62 101.62 101.62 101.62 0.1K
13:06 101.62 101.62 101.62 101.62 0.1K
13:07 101.62 101.62 101.51 101.57 1.6K
13:08 101.57 101.66 101.57 101.66 0.2K
13:09 101.66 101.66 101.55 101.55 0.2K
13:10 101.55 101.61 101.55 101.56 3.7K
13:11 101.53 101.53 101.53 101.53 1.9K
13:12 101.53 101.53 101.53 101.53 1.5K
13:13 101.53 101.53 101.52 101.52 0.4K
13:14 101.52 101.56 101.52 101.56 8.2K
13:15 101.56 101.62 101.56 101.56 2.5K
13:16 101.56 101.56 101.56 101.56 0.2K
13:17 101.56 101.66 101.56 101.66 0.5K
13:18 101.66 101.70 101.66 101.70 0.6K
13:19 101.70 101.70 101.70 101.70 0.2K
13:20 101.70 101.75 101.68 101.68 0.4K
13:21 101.68 101.68 101.68 101.68 0.3K
13:22 101.68 101.68 101.65 101.65 1.1K
13:23 101.65 101.65 101.65 101.65 0.2K
13:24 101.65 101.75 101.65 101.75 0.8K
13:25 101.75 101.75 101.75 101.75 0.5K
13:26 101.75 101.75 101.73 101.73 0.2K
13:27 101.73 101.73 101.68 101.68 1.2K
13:28 101.68 101.68 101.68 101.68 1.8K
13:29 101.63 101.63 101.63 101.63 2.7K
13:30 101.63 101.66 101.63 101.66 0.9K
13:31 101.66 101.69 101.66 101.69 0.4K
13:32 101.69 101.76 101.68 101.72 0.8K
13:33 101.77 101.77 101.77 101.77 0.7K
13:34 101.63 101.63 101.63 101.63 0.5K
13:35 101.63 101.63 101.47 101.47 4.5K
13:36 101.45 101.45 101.45 101.45 0.6K
13:37 101.56 101.56 101.56 101.56 0.4K
13:38 101.56 101.56 101.44 101.44 1.8K
13:39 101.44 101.54 101.44 101.54 0.2K
13:40 101.54 101.54 101.54 101.54 0.3K
13:41 101.54 101.54 101.54 101.54 0.3K
13:42 101.54 101.62 101.54 101.62 0.7K
13:43 101.62 101.62 101.62 101.62 0.1K
13:44 101.62 101.62 101.49 101.49 1.1K
13:45 101.49 101.58 101.49 101.58 0.8K
13:46 101.58 101.68 101.58 101.68 0.6K
13:47 101.68 101.68 101.62 101.62 0.4K
13:48 101.59 101.59 101.59 101.59 0.1K
13:49 101.59 101.63 101.59 101.63 0.4K
13:50 101.63 101.63 101.63 101.63 0.4K
13:51 101.63 101.63 101.59 101.59 0.3K
13:52 101.59 101.59 101.59 101.59 0.1K
13:53 101.59 101.59 101.51 101.51 1.6K
13:54 101.51 101.51 101.51 101.51 0.1K
13:55 101.51 101.51 101.51 101.51 0.1K
13:56 101.51 101.53 101.51 101.53 0.4K
13:57 101.53 101.53 101.53 101.53 0.2K
13:58 101.53 101.53 101.53 101.53 0.1K
13:59 101.53 101.53 101.53 101.53 0.0K
14:00 101.53 101.53 101.53 101.53 0.2K
14:01 101.53 101.53 101.53 101.53 0.1K
14:02 101.53 101.53 101.53 101.53 0.2K
14:03 101.53 101.63 101.53 101.63 1.7K
14:04 101.63 101.69 101.63 101.69 0.4K
14:05 101.64 101.64 101.56 101.56 0.5K
14:06 101.63 101.63 101.63 101.63 0.6K
14:07 101.63 101.63 101.63 101.63 0.8K
14:08 101.86 101.86 101.86 101.86 0.1K
14:09 101.86 101.86 101.86 101.86 0.1K
14:10 101.86 101.86 101.79 101.79 0.6K
14:11 101.79 101.79 101.79 101.79 0.2K
14:12 101.79 101.79 101.79 101.79 0.3K
14:13 101.79 101.85 101.79 101.85 0.6K
14:14 101.85 101.85 101.85 101.85 0.2K
14:15 101.85 101.90 101.85 101.90 0.6K
14:16 101.90 101.90 101.90 101.90 0.6K
14:17 101.90 102.00 101.90 102.00 0.3K
14:18 102.00 102.00 102.00 102.00 0.4K
14:19 102.00 102.00 101.92 101.92 0.2K
14:20 101.92 101.92 101.92 101.92 0.2K
14:21 101.92 101.99 101.92 101.99 0.1K
14:22 101.99 101.99 101.99 101.99 0.3K
14:23 101.99 101.99 101.99 101.99 0.4K
14:24 101.99 102.05 101.99 102.05 1.5K
14:25 102.06 102.06 102.03 102.06 1.0K
14:26 102.06 102.06 101.96 101.96 3.4K
14:27 101.96 101.96 101.96 101.96 0.0K
14:28 101.96 101.96 101.96 101.96 0.0K
14:29 101.96 102.01 101.96 101.99 1.5K
14:30 101.99 101.99 101.99 101.99 0.0K
14:31 101.99 101.99 101.99 101.99 0.0K
14:32 101.99 101.99 101.98 101.98 0.3K
14:33 101.98 101.98 101.98 101.98 0.1K
14:34 101.98 101.98 101.91 101.91 0.3K
14:35 101.91 101.91 101.91 101.91 0.5K
14:36 101.91 101.96 101.91 101.96 0.2K
14:37 101.96 101.96 101.96 101.96 0.2K
14:38 102.00 102.05 102.00 102.05 2.4K
14:39 102.13 102.13 102.13 102.13 0.5K
14:40 102.13 102.18 102.13 102.18 0.4K
14:41 102.18 102.18 102.18 102.18 0.3K
14:42 102.18 102.18 102.18 102.18 0.1K
14:43 102.18 102.18 102.18 102.18 0.5K
14:44 102.18 102.18 102.15 102.15 0.6K
14:45 102.10 102.28 102.10 102.26 1.9K
14:46 102.23 102.25 102.22 102.22 2.5K
14:47 102.22 102.22 102.17 102.17 2.1K
14:48 102.17 102.17 102.11 102.13 1.5K
14:49 102.13 102.13 102.13 102.13 0.1K
14:50 102.13 102.13 102.13 102.13 0.4K
14:51 102.13 102.13 102.13 102.13 0.1K
14:52 102.13 102.13 102.10 102.10 0.2K
14:53 102.10 102.10 102.10 102.10 0.2K
14:54 102.10 102.18 102.10 102.18 0.1K
14:55 102.18 102.18 102.18 102.18 0.1K
14:56 102.18 102.18 102.13 102.13 3.2K
14:57 102.13 102.16 102.13 102.16 0.5K
14:58 102.16 102.16 102.12 102.15 0.6K
14:59 102.15 102.15 102.10 102.13 2.1K
15:00 102.13 102.13 102.13 102.13 0.3K
15:01 102.13 102.13 102.13 102.13 0.0K
15:02 102.13 102.13 102.07 102.07 1.3K
15:03 102.07 102.16 102.07 102.16 2.4K
15:04 102.16 102.16 102.16 102.16 0.2K
15:05 102.08 102.08 102.08 102.08 0.8K
15:06 102.04 102.04 101.99 102.03 5.4K
15:07 101.91 101.94 101.91 101.94 1.7K
15:08 101.94 101.97 101.94 101.97 0.7K
15:09 101.97 101.97 101.89 101.89 1.7K
15:10 101.84 101.86 101.84 101.86 1.4K
15:11 101.86 101.87 101.86 101.87 0.4K
15:12 101.87 101.87 101.87 101.87 0.7K
15:13 101.87 101.87 101.87 101.87 0.2K
15:14 101.92 101.92 101.92 101.92 1.8K
15:15 101.92 102.14 101.92 102.14 1.4K
15:16 102.14 102.14 102.14 102.14 0.2K
15:17 102.14 102.14 102.14 102.14 0.2K
15:18 102.14 102.22 102.06 102.15 7.1K
15:19 102.15 102.15 102.07 102.07 2.9K
15:20 102.12 102.12 101.96 101.96 1.6K
15:21 101.96 101.96 101.89 101.89 1.5K
15:22 101.89 101.93 101.89 101.93 0.4K
15:23 101.93 101.93 101.93 101.93 0.3K
15:24 101.93 101.93 101.93 101.93 0.5K
15:25 101.93 101.95 101.93 101.95 3.0K
15:26 101.95 101.95 101.93 101.94 1.3K
15:27 101.90 101.93 101.88 101.88 3.0K
15:28 101.88 101.88 101.84 101.84 4.5K
15:29 101.84 101.85 101.84 101.85 0.7K
15:30 101.85 101.85 101.85 101.85 0.7K
15:31 101.85 101.85 101.80 101.80 0.9K
15:32 101.80 101.85 101.80 101.85 2.1K
15:33 101.89 101.92 101.89 101.92 2.5K
15:34 101.92 101.93 101.92 101.93 0.2K
15:35 101.93 101.93 101.89 101.89 2.6K
15:36 101.89 101.89 101.89 101.89 0.3K
15:37 101.88 101.90 101.88 101.90 0.9K
15:38 101.90 101.90 101.90 101.90 0.5K
15:39 101.90 101.98 101.90 101.98 2.2K
15:40 101.98 101.98 101.94 101.94 1.2K
15:41 101.94 101.94 101.94 101.94 0.5K
15:42 101.94 101.98 101.94 101.98 1.1K
15:43 101.98 102.02 101.95 102.02 1.4K
15:44 102.02 102.08 101.96 101.96 4.7K
15:45 101.96 101.96 101.96 101.96 0.3K
15:46 101.96 101.98 101.96 101.98 2.6K
15:47 101.98 101.98 101.93 101.93 0.9K
15:48 101.98 102.01 101.97 102.01 3.3K
15:49 102.00 102.05 102.00 102.05 2.7K
15:50 102.05 102.05 101.99 101.99 6.7K
15:51 102.13 102.27 102.13 102.18 9.6K
15:52 102.13 102.13 102.06 102.11 3.4K
15:53 102.11 102.11 102.04 102.04 1.2K
15:54 102.09 102.09 102.09 102.09 5.7K
15:55 102.05 102.05 102.01 102.01 2.8K
15:56 102.01 102.01 101.88 101.88 4.8K
15:57 101.88 101.89 101.84 101.84 7.3K
15:58 101.84 101.91 101.84 101.90 6.1K
15:59 101.91 101.95 101.89 101.95 12.2K
16:00 101.97 102.04 101.91 101.92 160.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available