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
09:31 101.27 104.91 101.27 101.49 5.3K
09:32 101.49 101.49 101.17 101.17 2.2K
09:33 101.20 101.20 101.20 101.20 0.2K
09:34 101.20 101.20 101.20 101.20 0.1K
09:35 101.20 101.20 101.20 101.20 0.4K
09:36 100.86 100.89 100.86 100.89 2.4K
09:37 100.50 100.50 100.50 100.50 0.3K
09:38 100.50 100.50 100.50 100.50 0.0K
09:39 100.86 100.86 100.86 100.86 0.9K
09:40 100.86 100.86 100.86 100.86 0.1K
09:41 100.86 100.86 100.69 100.69 0.6K
09:42 100.69 100.69 100.69 100.69 0.5K
09:43 100.69 100.69 100.69 100.69 0.3K
09:44 100.67 100.67 100.67 100.67 2.2K
09:45 100.67 100.67 100.57 100.57 3.1K
09:46 100.57 100.57 100.57 100.57 0.7K
09:47 100.56 100.71 100.56 100.71 1.5K
09:48 100.71 100.79 100.71 100.79 0.3K
09:49 100.79 100.95 100.79 100.95 0.7K
09:50 100.95 100.95 100.76 100.76 0.3K
09:51 100.95 100.95 100.84 100.95 2.1K
09:52 100.95 100.95 100.95 100.95 0.5K
09:53 100.95 100.95 100.95 100.95 0.4K
09:54 100.95 101.03 100.95 101.03 0.2K
09:55 100.97 101.13 100.97 101.13 3.7K
09:56 101.13 101.13 101.08 101.08 0.5K
09:57 101.08 101.08 100.89 100.89 1.5K
09:58 100.89 100.89 100.71 100.71 3.3K
09:59 100.78 100.78 100.53 100.53 4.8K
10:00 100.58 100.60 100.55 100.60 5.4K
10:01 100.54 100.54 100.49 100.52 4.4K
10:02 100.52 100.52 100.33 100.33 9.1K
10:03 100.39 100.39 100.15 100.20 8.7K
10:04 100.20 100.21 100.20 100.21 1.8K
10:05 100.21 100.21 99.99 99.99 4.5K
10:06 99.92 100.26 99.85 100.26 4.6K
10:07 100.26 100.38 100.26 100.38 1.3K
10:08 100.38 100.38 100.13 100.22 2.3K
10:09 100.22 100.22 100.22 100.22 0.4K
10:10 100.22 100.22 100.20 100.20 1.0K
10:11 100.20 100.26 100.20 100.26 0.8K
10:12 100.25 100.41 100.25 100.41 2.6K
10:13 100.41 100.41 100.41 100.41 1.8K
10:14 100.41 100.53 100.41 100.53 2.3K
10:15 100.61 100.61 100.54 100.54 0.9K
10:16 100.62 100.65 100.60 100.65 1.7K
10:17 100.66 100.72 100.66 100.72 2.2K
10:18 100.78 100.91 100.78 100.91 2.0K
10:19 101.03 101.03 100.85 100.85 2.8K
10:20 100.94 101.13 100.94 101.13 1.9K
10:21 101.14 101.14 101.10 101.10 0.9K
10:22 101.10 101.18 101.10 101.18 1.1K
10:23 101.22 101.26 101.21 101.21 2.2K
10:24 101.21 101.21 100.98 101.11 4.0K
10:25 101.20 101.20 101.20 101.20 2.2K
10:26 101.20 101.21 101.11 101.11 0.6K
10:27 101.11 101.11 101.11 101.11 1.1K
10:28 101.11 101.11 101.01 101.01 2.1K
10:29 101.01 101.01 100.76 100.76 2.1K
10:30 100.76 100.89 100.76 100.89 1.7K
10:31 100.89 101.09 100.89 101.09 1.5K
10:32 101.09 101.09 101.09 101.09 0.7K
10:33 101.03 101.03 100.96 100.96 1.1K
10:34 100.96 100.96 100.89 100.89 0.8K
10:35 101.01 101.01 100.85 100.85 1.2K
10:36 100.85 100.88 100.85 100.88 0.9K
10:37 100.88 100.88 100.73 100.73 1.6K
10:38 100.73 100.73 100.56 100.56 1.7K
10:39 100.56 100.56 100.49 100.49 2.0K
10:40 100.49 100.51 100.47 100.51 0.4K
10:41 100.47 100.47 100.44 100.44 1.1K
10:42 100.44 100.44 100.32 100.32 1.2K
10:43 100.32 100.39 100.32 100.39 0.4K
10:44 100.39 100.50 100.39 100.50 2.4K
10:45 100.50 100.50 100.46 100.46 1.6K
10:46 100.46 100.48 100.43 100.44 0.8K
10:47 100.44 100.44 100.44 100.44 0.5K
10:48 100.52 100.52 100.36 100.36 10.1K
10:49 100.36 100.37 100.36 100.37 1.1K
10:50 100.17 100.17 100.12 100.12 2.9K
10:51 100.11 100.13 100.10 100.10 1.0K
10:52 100.10 100.10 100.10 100.10 0.6K
10:53 100.00 100.19 100.00 100.19 2.8K
10:54 100.19 100.20 100.07 100.20 1.2K
10:55 100.20 100.20 100.12 100.12 0.8K
10:56 100.09 100.11 100.09 100.11 0.8K
10:57 100.11 100.12 100.11 100.12 0.2K
10:58 100.05 100.12 100.05 100.12 0.6K
10:59 100.12 100.20 100.12 100.20 1.7K
11:00 100.20 100.20 100.07 100.07 1.1K
11:01 100.07 100.07 100.05 100.05 0.5K
11:02 100.05 100.05 100.05 100.05 1.5K
11:03 100.05 100.07 100.05 100.07 2.6K
11:04 100.07 100.07 100.03 100.03 1.0K
11:05 100.03 100.15 100.03 100.08 0.8K
11:06 100.08 100.08 99.92 99.92 2.6K
11:07 99.88 99.88 99.88 99.88 1.1K
11:08 99.88 99.88 99.74 99.74 0.9K
11:09 99.72 99.78 99.72 99.78 3.8K
11:10 99.78 99.78 99.78 99.78 0.2K
11:11 99.73 99.73 99.72 99.72 2.0K
11:12 99.72 99.72 99.63 99.63 1.4K
11:13 99.63 99.63 99.61 99.61 1.5K
11:14 99.61 99.61 99.48 99.50 0.6K
11:15 99.68 99.68 99.46 99.46 0.6K
11:16 99.46 99.46 99.31 99.31 2.0K
11:17 99.31 99.31 99.31 99.31 0.4K
11:18 99.19 99.27 99.19 99.27 3.8K
11:19 99.27 99.27 99.27 99.27 0.7K
11:20 99.27 99.27 99.21 99.21 0.6K
11:21 99.21 99.24 99.21 99.22 3.0K
11:22 99.22 99.32 99.22 99.32 0.7K
11:23 99.28 99.29 99.28 99.29 0.4K
11:24 99.29 99.29 99.17 99.17 3.2K
11:25 99.17 99.17 99.08 99.17 1.5K
11:26 99.17 99.30 99.17 99.25 4.7K
11:27 99.25 99.25 99.24 99.24 0.6K
11:28 99.30 99.30 99.30 99.30 0.7K
11:29 99.30 99.30 99.20 99.20 1.6K
11:30 99.20 99.20 99.20 99.20 0.8K
11:31 99.27 99.27 99.27 99.27 1.4K
11:32 99.27 99.27 99.21 99.27 1.5K
11:33 99.27 99.27 98.83 98.83 5.9K
11:34 98.83 99.01 98.83 98.96 4.0K
11:35 98.96 98.96 98.96 98.96 0.4K
11:36 98.96 98.96 98.95 98.95 0.7K
11:37 98.95 98.95 98.93 98.93 0.7K
11:38 98.93 98.95 98.93 98.95 0.8K
11:39 98.91 98.97 98.91 98.97 1.2K
11:40 98.97 98.97 98.97 98.97 0.6K
11:41 98.97 98.97 98.95 98.95 1.5K
11:42 98.95 98.95 98.89 98.91 5.5K
11:43 98.90 98.98 98.90 98.98 1.1K
11:44 98.88 98.88 98.88 98.88 0.6K
11:45 98.88 99.06 98.88 99.06 12.7K
11:46 99.06 99.15 99.06 99.15 4.7K
11:47 99.15 99.15 99.08 99.08 2.7K
11:48 99.08 99.09 99.00 99.09 0.8K
11:49 99.01 99.01 99.01 99.01 1.3K
11:50 99.01 99.01 98.98 98.98 3.4K
11:51 98.98 98.99 98.94 98.94 2.5K
11:52 98.94 99.04 98.94 99.00 6.3K
11:53 98.98 98.98 98.98 98.98 1.4K
11:54 98.95 99.12 98.95 99.12 5.9K
11:55 99.12 99.12 99.12 99.12 1.0K
11:56 99.08 99.13 99.08 99.13 5.7K
11:57 99.13 99.13 99.01 99.01 4.5K
11:58 99.01 99.05 99.01 99.05 10.4K
11:59 99.05 99.05 99.05 99.05 0.5K
12:00 99.03 99.03 99.03 99.03 7.6K
12:01 99.03 99.05 99.03 99.05 11.0K
12:02 99.03 99.04 99.00 99.00 3.6K
12:03 99.04 99.04 98.95 98.95 3.9K
12:04 98.95 98.95 98.95 98.95 1.0K
12:05 98.95 98.95 98.95 98.95 0.8K
12:06 98.95 99.01 98.95 99.01 1.0K
12:07 99.01 99.20 99.01 99.20 4.2K
12:08 99.20 99.21 99.20 99.21 0.5K
12:09 99.21 99.21 99.16 99.16 0.4K
12:10 99.16 99.23 99.16 99.23 0.9K
12:11 99.23 99.27 99.23 99.27 2.8K
12:12 99.27 99.27 99.23 99.24 1.3K
12:13 99.27 99.27 99.13 99.13 1.5K
12:14 99.13 99.13 99.13 99.13 0.1K
12:15 99.13 99.14 99.13 99.14 0.8K
12:16 99.14 99.30 99.14 99.30 1.1K
12:17 99.30 99.30 99.30 99.30 1.1K
12:18 99.30 99.30 99.30 99.30 1.1K
12:19 99.27 99.45 99.27 99.45 4.6K
12:20 99.45 99.47 99.45 99.47 0.7K
12:21 99.47 99.56 99.47 99.56 1.3K
12:22 99.56 99.57 99.56 99.57 0.5K
12:23 99.57 99.57 99.57 99.57 2.0K
12:24 99.57 99.57 99.39 99.39 0.5K
12:25 99.39 99.39 99.39 99.39 0.7K
12:26 99.39 99.39 99.39 99.39 0.5K
12:27 99.39 99.49 99.39 99.49 1.1K
12:28 99.49 99.49 99.49 99.49 0.6K
12:29 99.49 99.49 99.40 99.40 1.0K
12:30 99.40 99.40 99.40 99.40 0.4K
12:31 99.40 99.45 99.40 99.45 3.7K
12:32 99.45 99.45 99.44 99.45 0.7K
12:33 99.45 99.45 99.45 99.45 0.4K
12:34 99.45 99.45 99.45 99.45 0.3K
12:35 99.43 99.46 99.43 99.46 1.4K
12:36 99.46 99.46 99.46 99.46 0.6K
12:37 99.46 99.46 99.43 99.43 1.2K
12:38 99.43 99.43 99.43 99.43 0.4K
12:39 99.45 99.47 99.45 99.45 1.5K
12:40 99.45 99.45 99.41 99.41 1.4K
12:41 99.42 99.42 99.41 99.41 1.3K
12:42 99.41 99.41 99.40 99.40 0.7K
12:43 99.40 99.40 99.40 99.40 2.1K
12:44 99.40 99.49 99.40 99.49 6.6K
12:45 99.53 99.57 99.53 99.57 1.9K
12:46 99.57 99.58 99.57 99.58 1.8K
12:47 99.58 99.58 99.57 99.57 0.8K
12:48 99.57 99.57 99.52 99.52 0.3K
12:49 99.52 99.52 99.52 99.52 0.9K
12:50 99.52 99.52 99.49 99.49 0.8K
12:51 99.49 99.49 99.49 99.49 0.7K
12:52 99.49 99.49 99.40 99.40 1.8K
12:53 99.40 99.40 99.40 99.40 0.5K
12:54 99.40 99.40 99.40 99.40 0.7K
12:55 99.40 99.40 99.40 99.40 0.8K
12:56 99.40 99.45 99.40 99.45 0.8K
12:57 99.40 99.40 99.33 99.35 5.9K
12:58 99.35 99.35 99.35 99.35 0.5K
12:59 99.35 99.36 99.35 99.36 0.4K
13:00 99.36 99.36 99.34 99.34 1.1K
13:01 99.34 99.48 99.34 99.48 2.8K
13:02 99.54 99.54 99.54 99.54 1.9K
13:03 99.54 99.54 99.53 99.53 0.6K
13:04 99.53 99.53 99.47 99.47 1.4K
13:05 99.47 99.47 99.42 99.42 0.7K
13:06 99.41 99.41 99.41 99.41 0.6K
13:07 99.41 99.41 99.40 99.40 0.8K
13:08 99.41 99.41 99.41 99.41 0.7K
13:09 99.41 99.41 99.40 99.40 1.2K
13:10 99.40 99.40 99.40 99.40 0.6K
13:11 99.40 99.47 99.40 99.47 0.8K
13:12 99.47 99.47 99.42 99.42 0.6K
13:13 99.42 99.42 99.41 99.41 0.9K
13:14 99.41 99.42 99.41 99.42 0.8K
13:15 99.42 99.42 99.41 99.41 1.2K
13:16 99.41 99.41 99.38 99.38 0.4K
13:17 99.38 99.39 99.38 99.39 0.7K
13:18 99.39 99.44 99.39 99.44 0.4K
13:19 99.44 99.44 99.39 99.39 0.7K
13:20 99.45 99.45 99.41 99.41 1.2K
13:21 99.41 99.41 99.41 99.41 0.9K
13:22 99.41 99.41 99.41 99.41 0.5K
13:23 99.41 99.50 99.41 99.50 3.1K
13:24 99.50 99.53 99.50 99.53 1.0K
13:25 99.53 99.53 99.48 99.48 1.2K
13:26 99.52 99.59 99.52 99.59 2.6K
13:27 99.59 99.63 99.59 99.63 1.0K
13:28 99.63 99.63 99.61 99.61 0.3K
13:29 99.61 99.61 99.58 99.59 1.7K
13:30 99.59 99.59 99.59 99.59 0.8K
13:31 99.59 99.67 99.59 99.67 2.3K
13:32 99.68 99.82 99.68 99.82 2.0K
13:33 99.82 99.82 99.82 99.82 0.5K
13:34 99.82 99.82 99.73 99.73 0.9K
13:35 99.73 99.73 99.70 99.70 0.9K
13:36 99.70 99.70 99.53 99.53 3.2K
13:37 99.53 99.61 99.53 99.61 1.5K
13:38 99.61 99.61 99.61 99.61 0.7K
13:39 99.61 99.79 99.61 99.79 2.2K
13:40 99.79 99.79 99.79 99.79 0.2K
13:41 99.91 99.91 99.91 99.91 1.3K
13:42 99.91 99.91 99.91 99.91 0.3K
13:43 99.89 99.89 99.89 99.89 0.6K
13:44 99.88 99.88 99.88 99.88 0.7K
13:45 99.89 99.93 99.89 99.93 1.0K
13:46 99.93 99.93 99.93 99.93 0.4K
13:47 99.93 99.93 99.86 99.86 1.4K
13:48 99.83 99.85 99.83 99.85 1.1K
13:49 99.81 99.81 99.74 99.74 0.7K
13:50 99.74 99.76 99.68 99.68 0.7K
13:51 99.76 99.77 99.69 99.69 1.3K
13:52 99.69 99.69 99.61 99.61 0.6K
13:53 99.56 99.56 99.56 99.56 0.4K
13:54 99.59 99.59 99.59 99.59 1.0K
13:55 99.59 99.59 99.55 99.55 0.8K
13:56 99.53 99.60 99.53 99.60 1.0K
13:57 99.60 99.60 99.60 99.60 0.6K
13:58 99.60 99.60 99.52 99.52 0.4K
13:59 99.52 99.52 99.52 99.52 1.0K
14:00 99.41 99.48 99.41 99.48 0.5K
14:01 99.48 99.49 99.43 99.49 2.3K
14:02 99.52 99.52 99.52 99.52 2.4K
14:03 99.52 99.52 99.46 99.46 1.4K
14:04 99.46 99.50 99.46 99.50 0.6K
14:05 99.50 99.50 99.45 99.45 2.0K
14:06 99.45 99.45 99.24 99.24 1.9K
14:07 99.24 99.24 99.20 99.20 2.1K
14:08 99.20 99.23 99.20 99.23 0.7K
14:09 99.23 99.28 99.23 99.28 0.4K
14:10 99.28 99.33 99.28 99.33 0.8K
14:11 99.27 99.27 99.26 99.26 0.9K
14:12 99.26 99.26 99.24 99.24 0.8K
14:13 99.24 99.34 99.24 99.34 1.5K
14:14 99.32 99.32 99.32 99.32 3.2K
14:15 99.35 99.37 99.35 99.37 2.5K
14:16 99.37 99.37 99.30 99.30 0.7K
14:17 99.30 99.30 99.25 99.25 1.2K
14:18 99.22 99.30 99.22 99.30 4.1K
14:19 99.25 99.31 99.25 99.26 0.7K
14:20 99.26 99.26 99.26 99.26 0.2K
14:21 99.26 99.26 99.26 99.26 0.8K
14:22 99.26 99.31 99.26 99.31 2.0K
14:23 99.31 99.31 99.31 99.31 0.6K
14:24 99.29 99.29 99.24 99.24 0.8K
14:25 99.24 99.32 99.24 99.32 1.9K
14:26 99.32 99.32 99.28 99.28 2.2K
14:27 99.31 99.31 99.31 99.31 0.9K
14:28 99.31 99.31 99.31 99.31 0.4K
14:29 99.25 99.25 99.25 99.25 0.7K
14:30 99.25 99.32 99.25 99.32 1.7K
14:31 99.32 99.40 99.32 99.40 1.2K
14:32 99.37 99.37 99.37 99.37 0.9K
14:33 99.37 99.48 99.37 99.48 3.9K
14:34 99.48 99.48 99.41 99.41 1.8K
14:35 99.41 99.45 99.41 99.45 0.7K
14:36 99.45 99.59 99.45 99.59 2.5K
14:37 99.59 99.61 99.59 99.61 0.7K
14:38 99.61 99.63 99.61 99.63 0.3K
14:39 99.63 99.63 99.55 99.55 0.6K
14:40 99.55 99.62 99.55 99.56 1.2K
14:41 99.56 99.56 99.55 99.55 0.6K
14:42 99.55 99.55 99.49 99.49 0.9K
14:43 99.48 99.55 99.48 99.55 0.7K
14:44 99.55 99.55 99.49 99.49 0.9K
14:45 99.49 99.49 99.49 99.49 0.8K
14:46 99.49 99.49 99.49 99.49 0.6K
14:47 99.49 99.49 99.49 99.49 1.0K
14:48 99.49 99.55 99.49 99.55 1.2K
14:49 99.55 99.60 99.55 99.60 2.9K
14:50 99.65 99.65 99.65 99.65 1.3K
14:51 99.65 99.67 99.65 99.66 1.2K
14:52 99.66 99.66 99.60 99.60 1.0K
14:53 99.60 99.60 99.60 99.60 1.4K
14:54 99.61 99.61 99.61 99.61 0.7K
14:55 99.56 99.74 99.56 99.74 4.7K
14:56 99.73 99.73 99.73 99.73 0.7K
14:57 99.73 99.76 99.73 99.76 0.9K
14:58 99.76 99.82 99.74 99.82 2.2K
14:59 99.82 99.91 99.82 99.91 1.5K
15:00 99.91 99.92 99.88 99.88 2.0K
15:01 99.88 99.88 99.78 99.78 1.7K
15:02 99.78 99.78 99.74 99.74 1.2K
15:03 99.74 99.74 99.68 99.74 1.0K
15:04 99.74 99.74 99.67 99.67 0.9K
15:05 99.67 99.67 99.66 99.66 1.3K
15:06 99.70 99.70 99.65 99.65 1.1K
15:07 99.65 99.74 99.65 99.74 4.1K
15:08 99.74 99.76 99.74 99.76 2.2K
15:09 99.77 99.77 99.77 99.77 0.6K
15:10 99.77 99.77 99.74 99.74 1.6K
15:11 99.74 99.74 99.69 99.69 0.5K
15:12 99.69 99.71 99.69 99.71 1.5K
15:13 99.71 99.71 99.70 99.70 1.3K
15:14 99.70 99.76 99.70 99.76 3.7K
15:15 99.76 99.81 99.76 99.81 3.1K
15:16 99.81 99.81 99.81 99.81 0.4K
15:17 99.79 99.85 99.79 99.85 1.9K
15:18 99.86 99.86 99.86 99.86 0.8K
15:19 99.86 100.10 99.81 100.10 6.1K
15:20 100.04 100.07 100.04 100.07 2.1K
15:21 100.07 100.09 100.07 100.09 1.0K
15:22 100.09 100.32 100.09 100.32 5.8K
15:23 100.30 100.33 100.30 100.33 2.1K
15:24 100.33 100.33 100.33 100.33 0.8K
15:25 100.33 100.33 100.31 100.33 3.3K
15:26 100.33 100.36 100.33 100.36 3.1K
15:27 100.36 100.36 100.31 100.31 0.7K
15:28 100.31 100.37 100.30 100.37 6.4K
15:29 100.37 100.41 100.37 100.41 2.4K
15:30 100.36 100.36 100.23 100.23 4.5K
15:31 100.30 100.45 100.26 100.45 3.9K
15:32 100.49 100.55 100.49 100.55 2.6K
15:33 100.55 100.55 100.38 100.38 2.0K
15:34 100.38 100.44 100.38 100.41 1.3K
15:35 100.41 100.41 100.41 100.41 1.4K
15:36 100.41 100.41 100.39 100.39 1.9K
15:37 100.39 100.39 100.32 100.32 2.2K
15:38 100.33 100.37 100.31 100.37 2.2K
15:39 100.36 100.36 100.22 100.22 1.7K
15:40 100.27 100.27 100.27 100.27 1.4K
15:41 100.38 100.38 100.32 100.32 4.2K
15:42 100.32 100.33 100.28 100.28 1.9K
15:43 100.34 100.34 100.27 100.27 2.4K
15:44 100.27 100.29 100.27 100.29 2.2K
15:45 100.29 100.36 100.28 100.36 5.6K
15:46 100.37 100.40 100.35 100.40 4.0K
15:47 100.40 100.44 100.40 100.44 2.7K
15:48 100.44 100.44 100.14 100.14 3.1K
15:49 100.13 100.13 100.12 100.12 1.7K
15:50 100.08 100.23 100.08 100.17 6.9K
15:51 100.17 100.35 100.16 100.16 7.2K
15:52 100.24 100.24 100.16 100.16 5.2K
15:53 100.16 100.18 100.15 100.15 4.6K
15:54 100.20 100.20 100.10 100.10 7.6K
15:55 100.03 100.04 99.97 99.97 7.9K
15:56 99.96 100.00 99.96 99.96 11.6K
15:57 99.98 99.98 99.75 99.75 27.0K
15:58 99.78 99.78 99.74 99.78 14.4K
15:59 99.79 99.83 99.74 99.83 34.1K
16:00 99.80 100.03 99.80 100.01 270.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available