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
09:31 100.29 100.78 98.91 100.32 3.6K
09:32 100.32 100.33 100.32 100.33 0.6K
09:33 100.33 100.33 100.10 100.10 0.3K
09:34 100.10 100.10 99.73 99.73 1.2K
09:35 99.73 99.73 99.73 99.73 0.1K
09:36 99.11 99.11 99.11 99.11 0.2K
09:37 99.11 99.12 99.11 99.12 1.0K
09:38 99.12 99.12 99.12 99.12 0.0K
09:39 99.12 99.23 99.12 99.23 0.2K
09:40 99.23 99.23 99.23 99.23 0.2K
09:41 99.23 99.28 99.23 99.28 0.6K
09:42 99.29 99.29 99.29 99.29 0.4K
09:43 99.29 99.29 99.29 99.29 0.1K
09:44 99.29 99.29 99.02 99.02 0.8K
09:45 99.02 99.02 99.02 99.02 0.1K
09:46 99.02 99.02 98.98 98.98 0.5K
09:47 98.89 99.03 98.89 99.03 0.6K
09:48 99.03 99.03 99.03 99.03 0.3K
09:49 99.03 99.44 99.03 99.44 0.7K
09:50 99.44 99.44 99.44 99.44 0.1K
09:51 99.44 99.44 99.44 99.44 0.0K
09:52 99.44 99.44 99.24 99.24 0.5K
09:53 99.24 99.24 99.24 99.24 0.1K
09:54 99.34 99.34 99.24 99.24 0.4K
09:55 99.24 99.24 99.24 99.24 0.1K
09:56 99.19 99.31 99.19 99.31 1.4K
09:57 99.32 99.32 99.32 99.32 0.9K
09:58 99.32 99.32 99.31 99.31 0.5K
09:59 99.50 99.50 99.50 99.50 1.4K
10:00 99.50 99.50 99.50 99.50 0.1K
10:01 99.50 99.50 99.38 99.38 0.4K
10:02 99.37 99.37 99.37 99.37 1.2K
10:03 99.48 99.73 99.48 99.73 1.8K
10:04 99.75 99.75 99.75 99.75 1.4K
10:05 99.75 99.75 99.75 99.75 0.3K
10:06 99.75 99.80 99.75 99.80 0.3K
10:07 99.80 99.80 99.67 99.67 1.4K
10:08 99.65 99.66 99.55 99.55 1.9K
10:09 99.55 99.70 99.55 99.70 1.5K
10:10 99.70 99.98 99.70 99.98 1.2K
10:11 99.98 100.05 99.98 100.05 1.1K
10:12 100.06 100.07 100.05 100.07 0.6K
10:13 100.07 100.07 100.05 100.07 1.7K
10:14 100.07 100.29 100.07 100.29 1.1K
10:15 100.27 100.35 100.27 100.35 1.2K
10:16 100.35 100.35 100.35 100.35 0.1K
10:17 100.29 100.29 100.29 100.29 0.6K
10:18 100.16 100.26 100.04 100.04 5.5K
10:19 100.04 100.04 100.04 100.04 0.0K
10:20 100.04 100.20 100.04 100.20 1.3K
10:21 100.20 100.20 100.02 100.02 0.6K
10:22 100.02 100.02 99.89 99.89 0.8K
10:23 99.89 99.89 99.89 99.89 0.2K
10:24 99.89 99.89 99.89 99.89 0.1K
10:25 99.89 99.89 99.89 99.89 0.1K
10:26 99.89 99.99 99.89 99.99 1.4K
10:27 100.12 100.13 100.12 100.13 0.9K
10:28 100.13 100.14 100.13 100.14 0.4K
10:29 100.14 100.14 99.91 99.91 0.7K
10:30 99.85 99.85 99.70 99.75 2.4K
10:31 99.75 99.75 99.75 99.75 0.4K
10:32 99.86 99.86 99.86 99.86 0.6K
10:33 99.86 99.86 99.77 99.77 1.1K
10:34 99.75 99.81 99.74 99.81 2.2K
10:35 99.81 99.81 99.81 99.81 0.1K
10:36 99.81 99.81 99.81 99.81 0.1K
10:37 99.81 99.81 99.81 99.81 0.2K
10:38 99.81 99.81 99.81 99.81 0.2K
10:39 99.81 100.10 99.81 100.10 1.5K
10:40 100.10 100.11 100.10 100.11 0.5K
10:41 100.11 100.11 100.03 100.03 0.9K
10:42 100.03 100.03 100.03 100.03 0.5K
10:43 100.03 100.03 100.03 100.03 0.1K
10:44 100.03 100.03 99.93 99.93 0.6K
10:45 99.93 99.95 99.80 99.80 2.2K
10:46 99.80 99.99 99.80 99.99 0.8K
10:47 99.99 100.19 99.99 100.19 0.4K
10:48 100.19 100.19 100.19 100.19 0.6K
10:49 100.19 100.19 100.19 100.19 0.1K
10:50 100.19 100.19 100.19 100.19 0.5K
10:51 100.19 100.19 100.18 100.18 0.8K
10:52 100.18 100.18 100.18 100.18 0.3K
10:53 100.18 100.22 100.18 100.22 0.3K
10:54 100.22 100.22 100.22 100.22 0.9K
10:55 100.22 100.22 100.22 100.22 0.7K
10:56 100.22 100.22 100.22 100.22 0.4K
10:57 100.22 100.22 100.21 100.22 0.6K
10:58 100.22 100.22 100.22 100.22 0.2K
10:59 100.22 100.27 100.22 100.27 0.5K
11:00 100.27 100.27 100.27 100.27 0.4K
11:01 100.27 100.27 100.23 100.25 0.7K
11:02 100.25 100.25 100.15 100.15 1.1K
11:03 100.15 100.15 100.11 100.11 0.7K
11:04 100.06 100.06 99.99 99.99 1.4K
11:05 99.99 100.05 99.99 100.05 1.7K
11:06 100.05 100.05 99.92 99.92 11.7K
11:07 99.92 99.92 99.89 99.89 1.0K
11:08 99.89 99.95 99.89 99.95 0.6K
11:09 99.95 99.95 99.95 99.95 0.2K
11:10 99.95 99.95 99.95 99.95 0.5K
11:11 99.95 99.95 99.95 99.95 0.1K
11:12 99.95 99.95 99.95 99.95 0.1K
11:13 100.09 100.13 100.09 100.13 1.6K
11:14 100.16 100.16 100.16 100.16 0.7K
11:15 100.23 100.26 100.23 100.26 1.4K
11:16 100.26 100.26 100.26 100.26 0.2K
11:17 100.26 100.26 100.26 100.26 0.8K
11:18 100.23 100.24 100.23 100.24 1.8K
11:19 100.24 100.24 100.24 100.24 0.1K
11:20 100.24 100.28 100.24 100.28 2.3K
11:21 100.28 100.28 100.28 100.28 0.3K
11:22 100.28 100.28 100.28 100.28 0.3K
11:23 100.36 100.36 100.36 100.36 2.1K
11:24 100.36 100.36 100.36 100.36 0.1K
11:25 100.36 100.36 100.36 100.36 0.0K
11:26 100.36 100.36 100.36 100.36 0.3K
11:27 100.36 100.36 100.25 100.31 1.8K
11:28 100.31 100.31 100.30 100.30 0.6K
11:29 100.30 100.33 100.29 100.29 1.4K
11:30 100.29 100.32 100.25 100.32 2.0K
11:31 100.26 100.32 100.26 100.32 0.6K
11:32 100.32 100.32 100.32 100.32 0.9K
11:33 100.32 100.41 100.32 100.41 1.1K
11:34 100.37 100.37 100.34 100.34 1.8K
11:35 100.40 100.42 100.40 100.42 1.5K
11:36 100.42 100.42 100.39 100.40 3.3K
11:37 100.40 100.46 100.40 100.46 2.4K
11:38 100.46 100.47 100.46 100.47 0.9K
11:39 100.47 100.56 100.47 100.56 0.3K
11:40 100.56 100.56 100.48 100.48 0.6K
11:41 100.48 100.61 100.44 100.44 5.7K
11:42 100.44 100.44 100.44 100.44 0.4K
11:43 100.44 100.44 100.36 100.36 0.5K
11:44 100.36 100.36 100.36 100.36 0.6K
11:45 100.32 100.32 100.30 100.30 1.4K
11:46 100.30 100.30 100.30 100.30 0.2K
11:47 100.30 100.30 100.30 100.30 1.2K
11:48 100.30 100.30 100.30 100.30 0.2K
11:49 100.30 100.39 100.30 100.39 0.6K
11:50 100.39 100.50 100.39 100.50 1.1K
11:51 100.50 100.50 100.34 100.48 1.5K
11:52 100.48 100.48 100.45 100.45 1.7K
11:53 100.45 100.45 100.45 100.45 0.0K
11:54 100.45 100.45 100.45 100.45 0.2K
11:55 100.45 100.45 100.38 100.38 0.5K
11:56 100.38 100.46 100.38 100.46 0.7K
11:57 100.46 100.46 100.46 100.46 0.0K
11:58 100.46 100.52 100.46 100.48 1.1K
11:59 100.48 100.59 100.48 100.53 1.3K
12:00 100.59 100.60 100.59 100.60 0.8K
12:01 100.60 100.60 100.54 100.54 1.1K
12:02 100.54 100.54 100.54 100.54 0.2K
12:03 100.55 100.55 100.55 100.55 1.3K
12:04 100.55 100.70 100.55 100.70 0.2K
12:05 100.70 100.75 100.70 100.75 0.2K
12:06 100.74 100.74 100.74 100.74 0.6K
12:07 100.77 100.77 100.67 100.67 2.0K
12:08 100.67 100.67 100.67 100.67 0.1K
12:09 100.67 100.67 100.63 100.63 0.7K
12:10 100.63 100.63 100.63 100.63 0.5K
12:11 100.63 100.63 100.55 100.55 0.9K
12:12 100.55 100.55 100.47 100.47 1.6K
12:13 100.47 100.48 100.47 100.48 0.3K
12:14 100.44 100.44 100.44 100.44 1.4K
12:15 100.44 100.44 100.44 100.44 0.5K
12:16 100.44 100.46 100.44 100.46 0.6K
12:17 100.46 100.46 100.46 100.46 0.1K
12:18 100.46 100.46 100.26 100.26 1.9K
12:19 100.26 100.32 100.23 100.23 0.9K
12:20 100.22 100.22 100.18 100.18 1.4K
12:21 100.18 100.18 100.18 100.18 0.5K
12:22 100.18 100.18 100.15 100.16 0.4K
12:23 100.16 100.16 100.16 100.16 0.2K
12:24 100.16 100.22 100.16 100.22 0.2K
12:25 100.22 100.22 100.14 100.14 0.3K
12:26 100.06 100.14 100.06 100.14 0.8K
12:27 100.14 100.14 100.14 100.14 0.3K
12:28 100.14 100.17 100.09 100.17 0.5K
12:29 100.17 100.17 100.17 100.17 0.0K
12:30 100.17 100.17 100.16 100.16 0.5K
12:31 100.16 100.16 100.16 100.16 1.0K
12:32 100.16 100.16 100.13 100.13 0.2K
12:33 100.13 100.13 100.13 100.13 0.1K
12:34 100.13 100.13 100.12 100.12 0.4K
12:35 100.12 100.12 100.12 100.12 0.3K
12:36 100.12 100.12 100.12 100.12 1.0K
12:37 100.23 100.23 100.23 100.23 1.0K
12:38 100.20 100.20 100.14 100.19 1.7K
12:39 100.19 100.19 100.10 100.17 3.6K
12:40 100.10 100.10 100.10 100.10 0.7K
12:41 100.10 100.10 100.10 100.10 0.8K
12:42 100.10 100.10 100.10 100.10 0.3K
12:43 100.10 100.10 100.02 100.02 1.7K
12:44 100.02 100.02 100.02 100.02 0.1K
12:45 100.02 100.02 99.98 100.00 0.6K
12:46 100.00 100.00 99.88 99.91 0.7K
12:47 99.91 99.91 99.91 99.91 1.0K
12:48 99.91 99.93 99.91 99.93 0.8K
12:49 99.86 99.86 99.86 99.86 0.2K
12:50 99.86 99.86 99.86 99.86 0.6K
12:51 99.86 99.89 99.86 99.89 1.3K
12:52 99.84 99.84 99.79 99.79 1.1K
12:53 99.78 99.78 99.78 99.78 2.8K
12:54 99.78 99.80 99.78 99.80 0.5K
12:55 99.75 99.75 99.75 99.75 2.6K
12:56 99.75 99.75 99.75 99.75 2.0K
12:57 99.75 99.75 99.41 99.41 1.0K
12:58 99.41 99.41 99.41 99.41 0.6K
12:59 99.41 99.41 99.37 99.38 0.6K
13:00 99.38 99.46 99.37 99.46 0.5K
13:01 99.42 99.42 99.42 99.42 0.3K
13:02 99.42 99.42 99.37 99.37 0.8K
13:03 99.37 99.38 99.32 99.32 0.7K
13:04 99.31 99.31 99.24 99.24 1.1K
13:05 99.17 99.17 98.96 98.98 4.4K
13:06 98.98 98.98 98.98 98.98 0.5K
13:07 98.86 98.95 98.69 98.69 3.0K
13:08 98.69 98.69 98.65 98.65 0.3K
13:09 98.71 98.71 98.71 98.71 0.9K
13:10 98.71 98.71 98.45 98.45 1.4K
13:11 98.45 98.48 98.43 98.45 5.0K
13:12 98.45 98.45 98.36 98.36 1.2K
13:13 98.37 98.45 98.37 98.45 2.5K
13:14 98.45 98.48 98.45 98.48 0.8K
13:15 98.48 98.80 98.48 98.80 2.0K
13:16 98.80 98.80 98.80 98.80 0.2K
13:17 98.82 98.82 98.82 98.82 0.2K
13:18 98.82 98.82 98.70 98.70 1.4K
13:19 98.67 98.67 98.49 98.49 1.4K
13:20 98.49 98.49 98.49 98.49 0.6K
13:21 98.49 98.49 98.40 98.40 1.0K
13:22 98.40 98.40 98.29 98.38 0.7K
13:23 98.38 98.38 98.38 98.38 0.2K
13:24 98.38 98.38 98.38 98.38 0.5K
13:25 98.38 98.38 98.34 98.35 1.4K
13:26 98.36 98.41 98.36 98.41 3.3K
13:27 98.41 98.42 98.30 98.30 1.1K
13:28 98.30 98.30 98.30 98.30 0.4K
13:29 98.30 98.30 98.30 98.30 0.2K
13:30 98.19 98.19 98.08 98.08 1.0K
13:31 98.08 98.08 98.01 98.04 3.5K
13:32 97.99 97.99 97.79 97.79 1.5K
13:33 97.79 97.79 97.74 97.74 0.3K
13:34 97.75 97.75 97.74 97.74 3.4K
13:35 97.74 97.74 97.67 97.67 4.2K
13:36 97.68 98.11 97.68 98.11 5.8K
13:37 98.21 98.21 98.21 98.21 0.7K
13:38 98.21 98.21 98.21 98.21 0.1K
13:39 98.21 98.21 98.21 98.21 0.1K
13:40 98.62 98.62 98.50 98.50 2.8K
13:41 98.50 98.50 98.50 98.50 0.0K
13:42 98.50 98.50 98.43 98.43 1.7K
13:43 98.43 98.43 98.43 98.43 0.1K
13:44 98.43 98.46 98.18 98.18 1.2K
13:45 98.18 98.18 98.18 98.18 0.2K
13:46 98.18 98.18 98.18 98.18 0.2K
13:47 98.18 98.30 98.18 98.30 0.4K
13:48 98.30 98.30 98.30 98.30 1.0K
13:49 98.40 98.40 98.20 98.20 1.1K
13:50 98.20 98.20 98.20 98.20 0.2K
13:51 98.20 98.20 98.20 98.20 0.0K
13:52 98.31 98.31 98.31 98.31 0.1K
13:53 98.31 98.31 98.31 98.31 0.1K
13:54 98.31 98.34 98.31 98.34 0.9K
13:55 98.34 98.34 98.27 98.27 0.2K
13:56 98.36 98.36 98.36 98.36 0.3K
13:57 98.36 98.43 98.36 98.43 0.2K
13:58 98.43 98.43 98.36 98.36 0.5K
13:59 98.36 98.40 98.36 98.40 1.3K
14:00 98.40 98.40 98.40 98.40 0.3K
14:01 98.45 98.45 98.36 98.36 0.6K
14:02 98.36 98.44 98.36 98.44 1.7K
14:03 98.44 98.44 98.36 98.36 0.4K
14:04 98.36 98.44 98.36 98.44 0.5K
14:05 98.36 98.40 98.34 98.34 1.6K
14:06 98.34 98.44 98.34 98.36 7.6K
14:07 98.36 98.36 98.36 98.36 0.3K
14:08 98.36 98.36 98.35 98.35 0.2K
14:09 98.35 98.36 98.35 98.36 0.9K
14:10 98.36 98.51 98.36 98.51 0.6K
14:11 98.51 98.51 98.51 98.51 0.3K
14:12 98.51 98.51 98.30 98.30 1.8K
14:13 98.30 98.31 98.30 98.31 0.1K
14:14 98.31 98.31 98.31 98.31 0.6K
14:15 98.43 98.52 98.43 98.52 0.9K
14:16 98.52 98.52 98.44 98.44 0.5K
14:17 98.44 98.44 98.38 98.39 0.6K
14:18 98.39 98.39 98.36 98.36 1.6K
14:19 98.36 98.36 98.33 98.33 1.8K
14:20 98.33 98.38 98.33 98.38 0.9K
14:21 98.38 98.38 98.38 98.38 0.3K
14:22 98.36 98.36 98.29 98.29 2.1K
14:23 98.29 98.29 98.29 98.29 0.9K
14:24 98.29 98.29 98.29 98.29 0.4K
14:25 98.04 98.04 98.04 98.04 2.1K
14:26 98.04 98.12 98.04 98.05 1.5K
14:27 98.00 98.00 97.92 97.92 1.1K
14:28 97.92 97.93 97.92 97.93 0.9K
14:29 97.93 97.93 97.87 97.87 0.9K
14:30 97.87 97.93 97.87 97.87 0.8K
14:31 97.87 98.00 97.87 97.99 0.9K
14:32 97.99 97.99 97.99 97.99 0.4K
14:33 97.99 97.99 97.87 97.93 1.0K
14:34 97.94 97.99 97.94 97.99 1.0K
14:35 97.99 97.99 97.85 97.85 1.0K
14:36 97.85 97.85 97.85 97.85 0.5K
14:37 97.85 97.90 97.84 97.90 1.2K
14:38 97.90 97.90 97.83 97.85 2.0K
14:39 97.85 97.85 97.85 97.85 0.2K
14:40 97.76 97.76 97.75 97.75 1.3K
14:41 97.75 97.75 97.75 97.75 0.6K
14:42 97.75 97.75 97.59 97.59 1.1K
14:43 97.59 97.59 97.59 97.59 0.4K
14:44 97.59 97.67 97.59 97.67 1.5K
14:45 97.73 97.73 97.73 97.73 0.5K
14:46 97.73 97.73 97.73 97.73 0.5K
14:47 97.70 97.70 97.70 97.70 0.5K
14:48 97.70 97.79 97.70 97.79 2.2K
14:49 97.79 97.79 97.74 97.74 0.6K
14:50 97.74 97.78 97.74 97.75 1.3K
14:51 97.75 97.78 97.75 97.78 0.8K
14:52 97.78 97.78 97.75 97.75 1.0K
14:53 97.75 97.80 97.75 97.80 0.8K
14:54 97.80 97.80 97.80 97.80 1.1K
14:55 97.80 97.80 97.80 97.80 0.7K
14:56 97.80 97.86 97.80 97.84 4.3K
14:57 97.87 97.88 97.87 97.88 2.8K
14:58 97.94 97.98 97.92 97.98 3.2K
14:59 97.98 97.98 97.81 97.81 3.7K
15:00 97.81 97.82 97.81 97.82 1.3K
15:01 97.85 97.85 97.85 97.85 0.5K
15:02 97.85 97.85 97.79 97.80 1.8K
15:03 97.80 97.98 97.80 97.98 6.7K
15:04 97.98 98.00 97.95 98.00 4.6K
15:05 98.00 98.01 98.00 98.01 1.1K
15:06 98.01 98.02 97.98 97.98 1.7K
15:07 97.95 97.95 97.95 97.95 2.0K
15:08 97.95 97.98 97.92 97.92 2.7K
15:09 97.92 97.92 97.75 97.75 5.6K
15:10 97.71 97.74 97.71 97.73 1.3K
15:11 97.74 97.77 97.74 97.77 4.5K
15:12 97.77 97.86 97.77 97.86 4.5K
15:13 97.86 97.86 97.86 97.86 1.0K
15:14 97.86 97.89 97.83 97.83 6.0K
15:15 97.83 97.83 97.83 97.83 0.4K
15:16 97.89 97.89 97.89 97.89 1.3K
15:17 97.90 98.00 97.90 98.00 5.1K
15:18 98.00 98.00 97.92 97.93 2.0K
15:19 97.86 97.97 97.86 97.94 4.6K
15:20 97.94 97.94 97.90 97.93 1.4K
15:21 97.93 98.00 97.93 98.00 2.1K
15:22 97.94 97.94 97.79 97.79 5.3K
15:23 97.79 97.89 97.79 97.89 2.5K
15:24 97.89 97.89 97.70 97.70 6.4K
15:25 97.70 97.80 97.70 97.80 3.8K
15:26 97.80 97.84 97.80 97.84 1.0K
15:27 97.77 97.84 97.77 97.78 0.9K
15:28 97.78 97.78 97.78 97.78 2.2K
15:29 97.78 97.79 97.72 97.79 5.2K
15:30 97.79 97.79 97.70 97.70 2.9K
15:31 97.70 97.99 97.70 97.99 3.7K
15:32 97.99 97.99 97.99 97.99 0.7K
15:33 97.99 98.23 97.99 98.23 2.1K
15:34 98.23 98.23 98.09 98.09 4.6K
15:35 98.10 98.11 98.10 98.11 0.7K
15:36 98.11 98.16 98.10 98.16 1.8K
15:37 98.16 98.27 98.16 98.27 1.1K
15:38 98.37 98.39 98.36 98.39 0.9K
15:39 98.40 98.41 98.40 98.41 1.8K
15:40 98.37 98.62 98.37 98.62 2.9K
15:41 98.47 98.47 98.29 98.29 7.3K
15:42 98.37 98.56 98.37 98.56 3.2K
15:43 98.42 98.42 98.35 98.38 5.2K
15:44 98.38 98.65 98.38 98.65 11.8K
15:45 98.64 98.71 98.64 98.71 4.7K
15:46 98.71 98.74 98.62 98.66 16.3K
15:47 98.67 98.67 98.48 98.48 22.6K
15:48 98.44 98.50 98.44 98.50 2.0K
15:49 98.48 98.62 98.48 98.57 14.9K
15:50 98.55 98.73 98.55 98.63 16.3K
15:51 98.63 98.97 98.63 98.76 10.6K
15:52 98.74 98.74 98.70 98.70 14.9K
15:53 98.71 98.71 98.60 98.64 21.1K
15:54 98.69 98.76 98.69 98.69 5.7K
15:55 98.81 98.95 98.76 98.89 7.9K
15:56 98.89 98.93 98.85 98.85 17.3K
15:57 98.81 98.81 98.64 98.64 19.6K
15:58 98.64 98.64 98.64 98.64 12.7K
15:59 98.61 98.71 98.61 98.71 16.1K
16:00 98.72 98.72 98.46 98.52 343.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available