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 98.71 98.78 97.95 98.78 8.3K
09:32 98.70 98.70 98.70 98.70 0.3K
09:33 98.61 98.61 98.30 98.48 33.1K
09:34 98.46 98.46 98.46 98.46 0.7K
09:35 98.46 98.46 98.46 98.46 0.9K
09:36 98.46 99.12 98.46 99.09 0.5K
09:37 99.09 99.09 99.09 99.09 0.4K
09:38 99.09 99.09 99.09 99.09 0.2K
09:39 98.91 98.91 98.80 98.80 0.4K
09:40 98.71 98.71 98.41 98.71 3.8K
09:41 98.71 98.71 98.71 98.71 0.3K
09:42 98.71 98.81 98.71 98.81 0.7K
09:43 98.88 98.88 98.85 98.85 0.3K
09:44 98.85 98.85 98.66 98.66 0.8K
09:45 98.66 98.66 98.56 98.56 0.4K
09:46 98.56 98.56 98.56 98.56 0.3K
09:47 98.56 98.57 98.56 98.57 1.0K
09:48 98.57 98.57 98.56 98.56 0.3K
09:49 98.39 98.39 98.10 98.10 4.6K
09:50 98.14 98.14 98.14 98.14 3.9K
09:51 98.14 98.14 97.81 97.81 1.0K
09:52 97.81 97.81 97.51 97.51 1.5K
09:53 97.51 97.51 97.51 97.51 0.1K
09:54 97.46 97.46 97.38 97.38 7.4K
09:55 97.38 97.38 97.18 97.19 1.2K
09:56 97.19 97.19 96.81 96.81 1.3K
09:57 96.81 97.10 96.81 96.99 6.4K
09:58 97.05 97.05 96.84 96.84 0.7K
09:59 96.72 96.72 96.70 96.70 1.3K
10:00 96.70 96.70 96.46 96.50 2.0K
10:01 96.47 96.68 96.47 96.62 3.2K
10:02 96.62 96.62 96.49 96.49 1.3K
10:03 96.44 96.44 96.44 96.44 2.0K
10:04 96.44 96.44 96.10 96.10 2.0K
10:05 95.99 95.99 95.96 95.96 3.4K
10:06 95.94 95.94 95.46 95.46 3.8K
10:07 95.46 95.50 95.46 95.50 0.6K
10:08 95.50 95.64 95.50 95.64 1.7K
10:09 95.64 95.76 95.51 95.76 3.1K
10:10 95.76 95.81 95.75 95.81 4.9K
10:11 95.81 95.89 95.75 95.89 6.6K
10:12 95.92 95.92 95.59 95.59 10.4K
10:13 95.66 95.66 95.64 95.64 4.5K
10:14 95.64 95.64 95.50 95.64 2.2K
10:15 95.64 96.04 95.64 95.71 4.3K
10:16 95.74 95.86 95.74 95.74 3.3K
10:17 95.74 95.74 95.74 95.74 1.0K
10:18 95.84 95.84 95.70 95.71 6.3K
10:19 95.70 95.72 95.70 95.72 1.4K
10:20 95.72 95.72 95.37 95.37 1.4K
10:21 95.41 95.58 95.41 95.58 4.2K
10:22 95.58 95.58 95.55 95.55 1.7K
10:23 95.55 95.61 95.49 95.49 6.5K
10:24 95.62 95.62 95.50 95.50 2.5K
10:25 95.32 95.32 95.26 95.26 1.8K
10:26 95.26 95.38 95.26 95.26 2.4K
10:27 95.27 95.29 95.00 95.00 5.0K
10:28 95.13 95.20 95.13 95.20 9.8K
10:29 95.23 95.23 95.13 95.13 2.2K
10:30 95.13 95.25 95.13 95.19 2.1K
10:31 95.19 95.38 95.19 95.38 2.5K
10:32 95.38 95.63 95.38 95.63 1.0K
10:33 95.60 95.63 95.58 95.63 7.9K
10:34 95.60 95.60 95.58 95.58 6.2K
10:35 95.57 95.62 95.55 95.62 14.1K
10:36 95.62 95.74 95.62 95.74 10.7K
10:37 95.86 95.86 95.67 95.72 7.6K
10:38 95.72 95.80 95.72 95.80 6.0K
10:39 95.81 95.93 95.81 95.92 9.6K
10:40 95.92 95.92 95.80 95.80 2.6K
10:41 95.82 96.01 95.82 96.00 8.8K
10:42 96.07 96.07 95.90 95.95 8.4K
10:43 95.95 95.95 95.95 95.95 1.7K
10:44 95.95 96.01 95.95 95.99 7.5K
10:45 96.06 96.14 95.98 95.98 13.6K
10:46 96.02 96.08 96.02 96.06 2.2K
10:47 96.07 96.07 96.07 96.07 0.4K
10:48 96.10 96.18 96.04 96.04 4.6K
10:49 96.04 96.08 96.03 96.03 5.8K
10:50 96.03 96.03 96.03 96.03 0.1K
10:51 96.21 96.26 96.16 96.16 11.5K
10:52 96.06 96.06 96.05 96.05 1.5K
10:53 96.06 96.14 96.05 96.05 4.7K
10:54 96.06 96.06 96.05 96.05 2.1K
10:55 96.04 96.10 96.04 96.05 4.9K
10:56 96.04 96.15 96.04 96.05 6.4K
10:57 96.04 96.07 95.99 96.07 4.2K
10:58 96.02 96.08 96.01 96.08 5.4K
10:59 96.03 96.22 96.03 96.22 3.3K
11:00 96.22 96.22 96.11 96.17 2.1K
11:01 96.18 96.20 96.18 96.20 1.4K
11:02 96.20 96.29 96.18 96.18 0.8K
11:03 96.18 96.18 96.18 96.18 0.4K
11:04 96.04 96.16 96.04 96.16 0.9K
11:05 96.29 96.29 96.29 96.29 0.3K
11:06 96.29 96.29 96.16 96.16 0.3K
11:07 96.16 96.16 96.11 96.11 0.5K
11:08 96.30 96.44 96.30 96.44 1.4K
11:09 96.50 96.50 96.50 96.50 0.8K
11:10 96.50 96.50 96.38 96.49 1.8K
11:11 96.49 96.49 96.11 96.25 3.1K
11:12 96.25 96.25 96.23 96.23 1.3K
11:13 96.23 96.23 96.17 96.17 0.4K
11:14 96.17 96.17 96.10 96.10 0.5K
11:15 96.10 96.15 96.10 96.15 1.3K
11:16 96.25 96.25 96.25 96.25 0.6K
11:17 96.19 96.21 96.19 96.21 1.5K
11:18 96.21 96.47 96.21 96.41 2.2K
11:19 96.41 96.52 96.41 96.52 0.5K
11:20 96.52 96.60 96.52 96.60 1.4K
11:21 96.42 96.66 96.42 96.66 2.6K
11:22 96.73 96.73 96.73 96.73 0.7K
11:23 96.73 97.07 96.73 97.07 0.6K
11:24 96.95 96.96 96.95 96.96 3.5K
11:25 96.96 96.96 96.96 96.96 0.5K
11:26 96.96 96.98 96.96 96.98 0.6K
11:27 96.98 97.17 96.98 97.12 1.5K
11:28 97.12 97.12 97.10 97.10 1.6K
11:29 97.10 97.10 97.10 97.10 0.8K
11:30 97.10 97.41 97.10 97.41 1.9K
11:31 97.33 97.47 97.33 97.39 1.4K
11:32 97.41 97.59 97.41 97.59 1.0K
11:33 97.48 97.48 97.48 97.48 1.3K
11:34 97.59 97.70 97.59 97.70 1.9K
11:35 97.70 97.70 97.65 97.65 0.9K
11:36 97.65 97.65 97.62 97.63 3.3K
11:37 97.69 97.73 97.64 97.64 1.5K
11:38 97.58 97.60 97.51 97.51 10.6K
11:39 97.51 97.62 97.51 97.62 4.8K
11:40 97.62 97.62 97.58 97.58 2.0K
11:41 97.59 97.59 97.59 97.59 1.4K
11:42 97.53 97.53 97.35 97.42 7.7K
11:43 97.42 97.43 97.42 97.43 1.3K
11:44 97.43 97.43 97.19 97.19 2.7K
11:45 97.19 97.19 97.12 97.12 1.2K
11:46 97.12 97.23 97.10 97.23 2.6K
11:47 97.23 97.50 97.23 97.50 1.6K
11:48 97.50 97.52 97.50 97.52 0.3K
11:49 97.52 97.53 97.51 97.51 1.5K
11:50 97.51 97.51 97.43 97.43 1.9K
11:51 97.43 97.43 97.33 97.33 2.4K
11:52 97.33 97.56 97.33 97.56 1.4K
11:53 97.56 97.56 97.56 97.56 0.8K
11:54 97.56 97.57 97.56 97.57 0.8K
11:55 97.57 97.61 97.57 97.61 1.7K
11:56 97.69 97.69 97.69 97.69 1.1K
11:57 97.69 97.90 97.69 97.90 1.3K
11:58 97.80 97.80 97.68 97.68 1.3K
11:59 97.79 97.79 97.67 97.67 2.1K
12:00 97.67 97.75 97.67 97.75 1.0K
12:01 97.75 97.97 97.75 97.97 6.5K
12:02 97.90 97.90 97.69 97.69 11.9K
12:03 97.69 97.69 97.69 97.69 0.5K
12:04 97.69 97.74 97.69 97.74 0.8K
12:05 97.74 97.85 97.74 97.78 1.9K
12:06 97.78 97.89 97.78 97.89 0.7K
12:07 97.89 97.89 97.78 97.78 1.1K
12:08 97.78 97.78 97.74 97.74 1.5K
12:09 97.74 97.74 97.70 97.71 0.9K
12:10 97.71 97.71 97.71 97.71 0.2K
12:11 97.71 97.80 97.71 97.74 1.6K
12:12 97.74 97.85 97.74 97.85 1.2K
12:13 97.85 97.85 97.69 97.69 3.0K
12:14 97.78 97.78 97.78 97.78 0.8K
12:15 97.78 97.78 97.72 97.72 0.3K
12:16 97.72 97.83 97.72 97.83 1.2K
12:17 97.86 97.86 97.86 97.86 1.3K
12:18 97.86 97.96 97.86 97.96 0.6K
12:19 97.96 98.01 97.96 98.01 0.4K
12:20 98.04 98.06 98.04 98.06 1.8K
12:21 98.20 98.29 98.20 98.29 0.7K
12:22 98.27 98.27 98.18 98.18 1.8K
12:23 98.18 98.31 98.18 98.31 1.1K
12:24 98.31 98.46 98.25 98.46 0.8K
12:25 98.46 98.46 98.46 98.46 1.2K
12:26 98.45 98.48 98.42 98.48 1.0K
12:27 98.45 98.49 98.45 98.49 1.6K
12:28 98.37 98.37 98.25 98.34 4.3K
12:29 98.33 98.33 98.33 98.33 0.7K
12:30 98.33 98.33 98.21 98.21 0.7K
12:31 98.21 98.25 98.19 98.25 4.5K
12:32 98.25 98.25 98.04 98.04 3.2K
12:33 98.04 98.04 98.04 98.04 0.4K
12:34 98.04 98.04 98.04 98.04 0.7K
12:35 98.05 98.05 98.05 98.05 0.8K
12:36 97.98 97.98 97.97 97.97 1.9K
12:37 97.97 98.19 97.97 98.19 2.2K
12:38 98.21 98.21 98.16 98.16 1.5K
12:39 98.16 98.32 98.16 98.24 0.6K
12:40 98.24 98.36 98.24 98.35 0.5K
12:41 98.29 98.36 98.29 98.35 1.0K
12:42 98.36 98.39 98.36 98.39 2.1K
12:43 98.39 98.50 98.39 98.43 0.7K
12:44 98.43 98.43 98.43 98.43 0.6K
12:45 98.43 98.50 98.43 98.50 0.5K
12:46 98.49 98.56 98.49 98.56 0.9K
12:47 98.45 98.45 98.45 98.45 3.2K
12:48 98.45 98.45 98.43 98.43 0.5K
12:49 98.43 98.47 98.43 98.47 1.0K
12:50 98.47 98.49 98.47 98.49 0.5K
12:51 98.44 98.44 98.36 98.41 5.2K
12:52 98.40 98.40 98.40 98.40 0.7K
12:53 98.40 98.42 98.40 98.42 0.9K
12:54 98.42 98.42 98.37 98.37 0.6K
12:55 98.41 98.41 98.26 98.26 2.9K
12:56 98.28 98.28 98.28 98.28 0.7K
12:57 98.28 98.30 98.19 98.19 1.5K
12:58 98.19 98.19 98.05 98.13 2.0K
12:59 98.13 98.13 98.06 98.06 0.8K
13:00 98.04 98.04 98.04 98.04 0.5K
13:01 98.04 98.04 97.99 97.99 2.0K
13:02 97.99 98.05 97.99 98.05 2.3K
13:03 98.05 98.05 98.05 98.05 0.7K
13:04 98.05 98.05 98.05 98.05 0.3K
13:05 98.05 98.07 98.05 98.07 0.9K
13:06 97.94 97.94 97.94 97.94 2.3K
13:07 97.94 97.94 97.88 97.88 0.3K
13:08 97.90 97.93 97.90 97.93 4.6K
13:09 98.08 98.16 98.08 98.16 3.1K
13:10 98.06 98.06 98.04 98.04 1.0K
13:11 98.04 98.09 98.04 98.09 0.6K
13:12 98.09 98.09 98.09 98.09 0.2K
13:13 98.09 98.09 98.03 98.03 1.4K
13:14 98.03 98.07 98.00 98.00 0.6K
13:15 98.00 98.08 98.00 98.00 1.1K
13:16 98.00 98.04 98.00 98.04 0.6K
13:17 97.99 97.99 97.99 97.99 0.3K
13:18 97.99 98.06 97.99 98.06 0.4K
13:19 98.06 98.06 98.06 98.06 0.1K
13:20 98.06 98.06 98.01 98.01 1.9K
13:21 98.06 98.06 98.06 98.06 0.9K
13:22 98.02 98.08 98.02 98.06 0.6K
13:23 98.06 98.06 97.99 97.99 1.6K
13:24 97.98 98.00 97.98 98.00 1.2K
13:25 98.06 98.06 98.00 98.00 1.0K
13:26 98.11 98.33 98.11 98.33 2.7K
13:27 98.33 98.33 98.16 98.16 3.5K
13:28 98.20 98.20 98.20 98.20 0.5K
13:29 98.20 98.20 98.12 98.13 1.6K
13:30 98.13 98.13 98.13 98.13 0.3K
13:31 98.13 98.20 98.13 98.14 1.1K
13:32 98.14 98.14 97.99 97.99 1.9K
13:33 97.99 97.99 97.81 97.81 3.3K
13:34 97.74 97.74 97.74 97.74 0.3K
13:35 97.75 97.79 97.75 97.79 1.0K
13:36 97.79 97.85 97.79 97.85 0.3K
13:37 97.85 97.91 97.81 97.81 0.9K
13:38 97.81 97.88 97.81 97.88 1.0K
13:39 97.88 97.88 97.83 97.86 2.6K
13:40 97.86 97.86 97.74 97.74 1.2K
13:41 97.74 97.86 97.74 97.86 2.1K
13:42 97.86 97.88 97.86 97.88 1.0K
13:43 97.88 97.90 97.88 97.90 0.5K
13:44 97.90 97.90 97.83 97.83 2.1K
13:45 97.92 97.92 97.92 97.92 0.9K
13:46 97.92 97.93 97.92 97.93 1.1K
13:47 97.93 97.93 97.87 97.87 0.9K
13:48 97.87 97.87 97.87 97.87 0.6K
13:49 97.87 97.87 97.87 97.87 1.2K
13:50 97.87 97.87 97.86 97.86 0.6K
13:51 97.86 97.86 97.73 97.73 0.9K
13:52 97.73 97.82 97.73 97.73 1.2K
13:53 97.73 97.73 97.66 97.66 1.6K
13:54 97.66 97.77 97.66 97.77 0.3K
13:55 97.76 97.76 97.74 97.74 0.9K
13:56 97.78 97.80 97.78 97.80 1.5K
13:57 97.80 97.80 97.80 97.80 0.6K
13:58 97.80 97.80 97.71 97.71 2.0K
13:59 97.71 97.71 97.71 97.71 0.3K
14:00 97.71 97.71 97.63 97.63 0.5K
14:01 97.71 97.87 97.69 97.87 2.9K
14:02 97.87 97.87 97.84 97.84 0.3K
14:03 97.84 98.01 97.84 97.98 4.2K
14:04 97.98 98.01 97.94 97.94 0.4K
14:05 97.94 98.01 97.94 98.01 1.0K
14:06 98.01 98.14 98.01 98.14 1.8K
14:07 98.14 98.18 98.14 98.18 1.3K
14:08 98.07 98.07 97.94 97.94 4.9K
14:09 97.91 97.98 97.91 97.93 1.1K
14:10 97.93 97.96 97.93 97.96 1.0K
14:11 97.96 98.05 97.96 98.05 0.4K
14:12 98.05 98.06 98.05 98.06 0.4K
14:13 97.95 97.95 97.87 97.87 1.7K
14:14 97.87 97.95 97.87 97.95 0.9K
14:15 97.95 97.95 97.95 97.95 0.5K
14:16 97.89 97.89 97.89 97.89 1.1K
14:17 97.89 97.89 97.81 97.81 0.9K
14:18 97.81 97.82 97.75 97.75 2.5K
14:19 97.75 97.78 97.75 97.78 0.5K
14:20 97.78 97.78 97.65 97.65 1.8K
14:21 97.65 97.65 97.57 97.57 0.5K
14:22 97.57 97.58 97.51 97.51 2.2K
14:23 97.51 97.52 97.51 97.51 0.5K
14:24 97.51 97.59 97.51 97.52 0.8K
14:25 97.51 97.60 97.51 97.60 2.1K
14:26 97.60 97.60 97.54 97.54 0.5K
14:27 97.54 97.57 97.54 97.57 1.5K
14:28 97.57 97.58 97.57 97.58 0.9K
14:29 97.49 97.49 97.48 97.48 1.7K
14:30 97.54 97.54 97.54 97.54 0.6K
14:31 97.54 97.56 97.49 97.55 4.7K
14:32 97.55 97.55 97.53 97.53 0.4K
14:33 97.53 97.55 97.50 97.55 2.1K
14:34 97.45 97.45 97.41 97.44 3.1K
14:35 97.44 97.44 97.37 97.37 0.9K
14:36 97.37 97.37 97.37 97.37 0.5K
14:37 97.37 97.37 97.36 97.36 0.6K
14:38 97.36 97.42 97.36 97.42 1.8K
14:39 97.42 97.42 97.37 97.41 1.8K
14:40 97.42 97.42 97.42 97.42 1.1K
14:41 97.42 97.42 97.36 97.36 2.8K
14:42 97.36 97.36 97.36 97.36 0.4K
14:43 97.40 97.41 97.34 97.34 2.3K
14:44 97.34 97.34 97.27 97.27 1.4K
14:45 97.36 97.36 97.31 97.33 1.4K
14:46 97.33 97.33 97.33 97.33 0.7K
14:47 97.24 97.34 97.24 97.34 2.4K
14:48 97.35 97.36 97.28 97.36 2.5K
14:49 97.36 97.44 97.32 97.41 5.5K
14:50 97.39 97.45 97.39 97.45 1.8K
14:51 97.39 97.48 97.39 97.48 2.2K
14:52 97.48 97.57 97.46 97.54 4.5K
14:53 97.51 97.51 97.35 97.35 4.3K
14:54 97.35 97.35 97.26 97.26 2.6K
14:55 97.26 97.33 97.26 97.33 0.4K
14:56 97.33 97.33 97.28 97.28 1.4K
14:57 97.28 97.29 97.28 97.29 1.0K
14:58 97.24 97.24 97.18 97.18 1.5K
14:59 97.18 97.18 97.18 97.18 0.9K
15:00 97.18 97.31 97.18 97.31 1.3K
15:01 97.31 97.32 97.29 97.29 3.4K
15:02 97.29 97.31 97.29 97.31 0.8K
15:03 97.31 97.36 97.31 97.36 2.5K
15:04 97.12 97.18 97.12 97.18 1.4K
15:05 97.17 97.17 97.15 97.17 2.1K
15:06 97.17 97.32 97.17 97.32 3.6K
15:07 97.33 97.33 97.28 97.28 3.3K
15:08 97.28 97.39 97.28 97.39 2.8K
15:09 97.39 97.42 97.36 97.36 3.5K
15:10 97.38 97.38 97.38 97.38 2.6K
15:11 97.38 97.41 97.38 97.41 0.3K
15:12 97.42 97.44 97.42 97.44 1.8K
15:13 97.44 97.44 97.44 97.44 0.6K
15:14 97.43 97.43 97.35 97.35 5.5K
15:15 97.35 97.37 97.35 97.37 1.3K
15:16 97.43 97.45 97.43 97.45 1.3K
15:17 97.39 97.45 97.39 97.45 2.1K
15:18 97.46 97.53 97.46 97.53 3.7K
15:19 97.52 97.54 97.52 97.54 2.9K
15:20 97.54 97.63 97.54 97.63 1.0K
15:21 97.63 97.70 97.62 97.70 1.5K
15:22 97.70 97.82 97.70 97.82 1.2K
15:23 97.83 97.83 97.65 97.72 4.7K
15:24 97.72 97.75 97.71 97.71 1.5K
15:25 97.71 97.71 97.63 97.63 5.1K
15:26 97.63 97.64 97.53 97.53 2.4K
15:27 97.53 97.60 97.53 97.60 0.7K
15:28 97.60 97.68 97.53 97.53 1.4K
15:29 97.55 97.58 97.55 97.58 1.8K
15:30 97.58 97.58 97.47 97.52 5.7K
15:31 97.52 97.53 97.48 97.48 3.3K
15:32 97.47 97.70 97.47 97.70 4.3K
15:33 97.62 97.62 97.62 97.62 1.0K
15:34 97.63 97.72 97.63 97.72 1.8K
15:35 97.72 97.72 97.66 97.66 1.1K
15:36 97.66 97.66 97.59 97.63 3.6K
15:37 97.55 97.57 97.49 97.49 5.8K
15:38 97.53 97.60 97.53 97.60 2.6K
15:39 97.58 97.58 97.58 97.58 1.3K
15:40 97.58 97.58 97.47 97.47 7.0K
15:41 97.43 97.47 97.43 97.43 4.1K
15:42 97.43 97.43 97.35 97.39 19.9K
15:43 97.39 97.46 97.35 97.41 7.8K
15:44 97.41 97.41 97.29 97.29 3.7K
15:45 97.29 97.29 97.25 97.25 1.5K
15:46 97.25 97.29 97.23 97.29 12.4K
15:47 97.21 97.25 97.19 97.20 6.1K
15:48 97.21 97.31 97.21 97.29 10.5K
15:49 97.32 97.46 97.32 97.34 14.4K
15:50 97.31 97.33 97.31 97.32 7.3K
15:51 97.32 97.40 97.08 97.08 13.2K
15:52 97.08 97.10 97.08 97.08 3.7K
15:53 97.11 97.14 97.10 97.14 6.6K
15:54 97.14 97.14 97.03 97.03 11.0K
15:55 97.05 97.05 96.90 96.90 9.5K
15:56 96.90 96.97 96.89 96.93 13.5K
15:57 96.89 96.89 96.79 96.79 16.3K
15:58 96.75 96.79 96.75 96.79 16.6K
15:59 96.87 96.87 96.83 96.86 21.8K
16:00 96.87 97.00 96.83 96.99 256.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available