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 90.00 90.99 89.69 89.71 14.8K
09:32 89.66 90.31 89.66 90.31 11.0K
09:33 90.31 90.31 89.91 89.91 5.1K
09:34 89.91 89.91 89.28 89.28 0.7K
09:35 89.28 89.28 89.28 89.28 0.2K
09:36 89.10 89.27 89.05 89.05 1.4K
09:37 89.43 89.43 88.64 88.64 1.9K
09:38 88.64 88.64 88.64 88.64 0.1K
09:39 89.15 89.16 88.84 89.16 1.9K
09:40 89.16 89.16 89.16 89.16 0.2K
09:41 89.16 89.16 89.16 89.16 1.1K
09:42 89.16 89.39 89.16 89.39 2.0K
09:43 89.29 89.39 89.29 89.39 2.1K
09:44 89.39 89.67 89.39 89.67 0.3K
09:45 89.67 89.67 89.67 89.67 1.1K
09:46 89.50 89.50 89.50 89.50 1.7K
09:47 89.50 89.62 89.50 89.62 1.1K
09:48 89.62 89.63 89.49 89.58 5.3K
09:49 89.65 89.65 89.59 89.65 3.3K
09:50 89.65 89.74 89.46 89.46 2.8K
09:51 89.46 89.68 89.46 89.68 1.6K
09:52 89.60 89.70 89.60 89.70 1.1K
09:53 89.70 89.70 89.60 89.60 1.9K
09:54 89.69 89.69 89.60 89.60 3.0K
09:55 89.63 89.75 89.63 89.75 7.5K
09:56 89.75 89.75 89.75 89.75 1.0K
09:57 89.53 89.53 89.30 89.30 2.7K
09:58 89.30 89.30 89.18 89.18 0.9K
09:59 89.18 89.18 89.18 89.18 1.1K
10:00 89.18 89.18 88.79 88.85 1.3K
10:01 88.77 88.77 88.48 88.48 3.3K
10:02 88.49 88.50 88.34 88.34 3.7K
10:03 88.34 88.56 88.34 88.56 1.4K
10:04 88.71 88.71 88.71 88.71 3.0K
10:05 88.71 88.71 88.50 88.50 0.5K
10:06 88.50 88.50 88.41 88.41 1.3K
10:07 88.41 88.41 88.41 88.41 0.7K
10:08 88.41 88.41 88.41 88.41 1.2K
10:09 88.41 88.41 88.41 88.41 1.0K
10:10 87.89 88.07 87.89 87.98 2.2K
10:11 88.00 88.04 87.99 88.04 2.6K
10:12 88.04 88.04 87.94 87.94 0.7K
10:13 87.94 87.94 87.90 87.90 1.9K
10:14 87.92 87.92 87.63 87.63 2.1K
10:15 87.63 87.68 87.52 87.68 8.4K
10:16 87.68 87.80 87.68 87.73 6.9K
10:17 87.74 87.80 87.74 87.78 5.1K
10:18 87.78 87.78 87.56 87.63 18.7K
10:19 87.61 87.63 87.55 87.55 4.0K
10:20 87.55 87.65 87.51 87.51 0.8K
10:21 87.36 87.52 87.36 87.52 10.9K
10:22 87.52 87.52 87.52 87.52 0.8K
10:23 87.53 87.53 87.25 87.27 19.1K
10:24 87.34 87.48 87.34 87.39 21.5K
10:25 87.43 87.61 87.43 87.61 4.2K
10:26 87.61 87.61 87.41 87.41 2.3K
10:27 87.41 87.46 87.34 87.43 0.9K
10:28 87.54 87.66 87.54 87.59 2.9K
10:29 87.59 87.59 87.40 87.40 1.6K
10:30 87.40 87.54 87.27 87.54 1.6K
10:31 87.64 87.67 87.53 87.55 4.0K
10:32 87.55 87.55 87.40 87.52 0.9K
10:33 87.47 87.53 87.46 87.53 3.1K
10:34 87.54 87.54 87.54 87.54 0.3K
10:35 87.43 87.46 87.40 87.40 2.5K
10:36 87.40 87.40 87.30 87.38 3.5K
10:37 87.21 87.42 87.21 87.26 4.4K
10:38 87.26 87.33 87.24 87.24 3.7K
10:39 87.23 87.23 87.09 87.09 4.0K
10:40 87.18 87.28 87.16 87.16 2.1K
10:41 87.16 87.16 86.98 86.98 1.4K
10:42 86.94 86.94 86.80 86.82 3.8K
10:43 86.90 86.90 86.87 86.87 1.5K
10:44 86.85 86.90 86.80 86.85 3.2K
10:45 86.85 87.03 86.85 87.03 4.5K
10:46 87.03 87.24 87.03 87.24 2.8K
10:47 87.24 87.24 86.90 86.90 3.9K
10:48 86.90 86.91 86.87 86.87 0.6K
10:49 86.88 86.88 86.86 86.86 1.0K
10:50 87.13 87.22 87.13 87.22 13.6K
10:51 87.22 87.29 86.99 87.05 11.5K
10:52 87.05 87.21 87.05 87.18 9.9K
10:53 87.21 87.28 87.21 87.28 2.6K
10:54 87.28 87.28 87.06 87.06 3.9K
10:55 87.13 87.30 87.13 87.30 8.3K
10:56 87.30 87.32 87.30 87.32 5.3K
10:57 87.22 87.23 87.02 87.02 6.7K
10:58 87.02 87.06 87.02 87.04 4.4K
10:59 87.04 87.05 87.04 87.04 0.8K
11:00 87.14 87.14 87.05 87.06 4.1K
11:01 87.10 87.10 87.00 87.10 8.2K
11:02 87.00 87.11 87.00 87.11 1.4K
11:03 86.81 87.04 86.81 87.04 28.1K
11:04 87.04 87.04 86.96 86.96 0.5K
11:05 87.16 87.21 87.03 87.05 10.2K
11:06 87.05 87.05 86.99 86.99 2.9K
11:07 87.01 87.17 86.93 87.17 8.4K
11:08 87.17 87.21 87.06 87.06 3.7K
11:09 87.06 87.06 86.94 86.94 1.0K
11:10 86.94 87.09 86.94 87.09 0.3K
11:11 87.07 87.11 87.07 87.11 1.5K
11:12 87.11 87.11 86.91 86.91 0.4K
11:13 87.06 87.06 87.06 87.06 0.4K
11:14 87.06 87.06 87.06 87.06 1.5K
11:15 87.06 87.06 86.97 86.97 0.8K
11:16 86.97 86.97 86.77 86.77 5.2K
11:17 86.79 86.83 86.77 86.83 15.9K
11:18 86.78 86.82 86.72 86.78 1.6K
11:19 86.83 86.83 86.79 86.79 1.8K
11:20 86.67 86.67 86.62 86.67 3.5K
11:21 86.67 86.67 86.64 86.64 0.6K
11:22 86.67 86.67 86.34 86.37 7.2K
11:23 86.37 86.43 86.37 86.43 2.1K
11:24 86.43 86.43 86.35 86.43 0.5K
11:25 86.36 86.37 86.31 86.37 2.2K
11:26 86.37 86.37 86.31 86.31 3.4K
11:27 86.31 86.31 86.31 86.31 9.4K
11:28 86.31 86.35 86.29 86.29 8.8K
11:29 86.32 86.32 86.24 86.24 19.3K
11:30 86.25 86.30 86.25 86.30 10.9K
11:31 86.39 86.40 86.37 86.37 7.3K
11:32 86.31 86.31 86.29 86.29 2.2K
11:33 86.36 86.36 86.31 86.35 3.4K
11:34 86.35 86.51 86.35 86.45 12.6K
11:35 86.40 86.47 86.39 86.47 2.1K
11:36 86.38 86.41 86.31 86.41 1.4K
11:37 86.41 86.41 86.36 86.36 1.2K
11:38 86.37 86.42 86.37 86.37 2.7K
11:39 86.36 86.36 86.30 86.36 2.0K
11:40 86.32 86.34 86.29 86.34 5.6K
11:41 86.34 86.34 86.30 86.34 2.0K
11:42 86.31 86.31 86.11 86.12 31.5K
11:43 86.12 86.26 86.09 86.09 6.9K
11:44 86.09 86.11 86.08 86.10 0.6K
11:45 86.20 86.32 86.17 86.32 6.8K
11:46 86.32 86.32 86.27 86.27 1.1K
11:47 86.27 86.27 86.17 86.25 2.3K
11:48 86.19 86.19 86.15 86.15 3.6K
11:49 86.15 86.15 86.04 86.04 2.2K
11:50 86.08 86.18 86.08 86.15 4.4K
11:51 86.21 86.21 86.10 86.10 8.1K
11:52 86.11 86.13 86.11 86.12 6.6K
11:53 86.19 86.19 86.06 86.07 1.8K
11:54 86.07 86.08 86.01 86.01 0.8K
11:55 86.08 86.15 86.08 86.15 4.6K
11:56 86.15 86.28 86.15 86.28 4.0K
11:57 86.28 86.32 86.23 86.23 6.0K
11:58 86.23 86.23 86.16 86.16 2.3K
11:59 86.16 86.22 86.16 86.22 2.9K
12:00 86.22 86.22 86.10 86.10 4.5K
12:01 86.14 86.33 86.14 86.33 33.8K
12:02 86.26 86.40 86.26 86.34 6.8K
12:03 86.42 86.42 86.38 86.40 0.6K
12:04 86.48 86.66 86.48 86.66 2.4K
12:05 86.66 86.71 86.57 86.57 2.4K
12:06 86.54 86.60 86.45 86.45 3.7K
12:07 86.45 86.45 86.39 86.39 0.9K
12:08 86.41 86.41 86.28 86.39 1.2K
12:09 86.39 86.40 86.33 86.34 1.4K
12:10 86.30 86.32 86.30 86.30 1.4K
12:11 86.39 86.39 86.39 86.39 1.2K
12:12 86.39 86.39 86.22 86.22 4.5K
12:13 86.22 86.29 86.22 86.29 2.0K
12:14 86.29 86.29 86.29 86.29 1.4K
12:15 86.29 86.32 86.21 86.32 1.0K
12:16 86.32 86.32 86.32 86.32 0.3K
12:17 86.32 86.32 86.20 86.24 1.4K
12:18 86.24 86.24 86.09 86.19 6.3K
12:19 86.09 86.09 86.09 86.09 0.5K
12:20 86.15 86.16 86.15 86.16 1.3K
12:21 86.16 86.17 86.16 86.17 3.4K
12:22 86.17 86.23 86.17 86.23 2.3K
12:23 86.31 86.40 86.31 86.39 2.1K
12:24 86.39 86.39 86.23 86.23 1.5K
12:25 86.23 86.30 86.23 86.30 0.5K
12:26 86.30 86.39 86.30 86.39 4.2K
12:27 86.39 86.39 86.24 86.24 2.7K
12:28 86.29 86.36 86.29 86.36 1.5K
12:29 86.36 86.43 86.36 86.43 3.7K
12:30 86.42 86.42 86.42 86.42 0.7K
12:31 86.43 86.49 86.43 86.49 2.3K
12:32 86.49 86.49 86.38 86.38 1.9K
12:33 86.38 86.52 86.38 86.47 7.3K
12:34 86.47 86.50 86.47 86.50 12.3K
12:35 86.43 86.54 86.43 86.54 1.2K
12:36 86.52 86.52 86.32 86.40 5.6K
12:37 86.31 86.43 86.31 86.38 32.2K
12:38 86.39 86.46 86.31 86.44 14.2K
12:39 86.51 86.59 86.51 86.59 9.7K
12:40 86.59 86.59 86.44 86.48 5.5K
12:41 86.48 86.48 86.48 86.48 0.2K
12:42 86.48 86.49 86.39 86.49 0.8K
12:43 86.51 86.53 86.51 86.53 9.6K
12:44 86.53 86.70 86.53 86.63 13.9K
12:45 86.63 86.70 86.58 86.70 1.9K
12:46 86.70 86.83 86.70 86.83 14.5K
12:47 86.90 86.90 86.84 86.84 4.3K
12:48 86.84 86.84 86.78 86.83 5.5K
12:49 86.83 87.00 86.83 87.00 4.5K
12:50 87.04 87.04 86.99 86.99 1.2K
12:51 86.99 87.00 86.85 86.87 2.3K
12:52 86.85 86.85 86.73 86.83 2.5K
12:53 86.83 86.98 86.83 86.92 3.3K
12:54 87.04 87.04 87.04 87.04 0.9K
12:55 86.93 86.93 86.81 86.81 4.9K
12:56 86.81 86.94 86.81 86.94 4.1K
12:57 86.86 86.86 86.66 86.66 11.9K
12:58 86.66 86.66 86.53 86.57 10.7K
12:59 86.53 86.53 86.40 86.40 4.2K
13:00 86.32 86.51 86.32 86.39 6.8K
13:01 86.42 86.57 86.42 86.57 2.2K
13:02 86.58 86.65 86.55 86.55 9.8K
13:03 86.55 86.63 86.55 86.63 3.7K
13:04 86.67 86.72 86.67 86.72 2.6K
13:05 86.75 86.87 86.75 86.82 10.2K
13:06 86.92 87.03 86.92 87.03 4.0K
13:07 87.02 87.03 86.90 86.90 3.9K
13:08 86.99 87.00 86.94 86.94 8.1K
13:09 86.89 87.01 86.89 86.97 3.1K
13:10 86.97 86.97 86.88 86.88 3.4K
13:11 86.86 86.92 86.86 86.90 5.4K
13:12 86.89 86.89 86.75 86.84 4.8K
13:13 86.87 86.97 86.87 86.90 14.8K
13:14 86.90 86.99 86.90 86.98 14.5K
13:15 86.98 87.02 86.98 87.02 1.7K
13:16 87.03 87.03 87.03 87.03 6.1K
13:17 87.03 87.04 87.03 87.04 8.0K
13:18 87.04 87.10 87.04 87.09 1.2K
13:19 87.09 87.22 87.09 87.22 4.1K
13:20 87.22 87.22 87.14 87.20 4.8K
13:21 87.23 87.31 87.23 87.28 5.2K
13:22 87.24 87.33 87.24 87.33 5.0K
13:23 87.34 87.34 87.34 87.34 0.4K
13:24 87.28 87.28 87.23 87.23 3.5K
13:25 87.25 87.25 87.25 87.25 1.9K
13:26 87.20 87.30 87.20 87.27 5.5K
13:27 87.27 87.31 87.27 87.31 5.7K
13:28 87.35 87.46 87.35 87.46 3.9K
13:29 87.41 87.46 87.39 87.39 1.7K
13:30 87.42 87.42 87.17 87.18 6.1K
13:31 87.23 87.27 87.19 87.19 2.7K
13:32 87.19 87.21 87.19 87.21 1.8K
13:33 87.16 87.37 87.16 87.37 7.4K
13:34 87.37 87.37 87.37 87.37 1.7K
13:35 87.41 87.43 87.39 87.43 4.0K
13:36 87.43 87.43 87.38 87.40 5.4K
13:37 87.38 87.41 87.35 87.38 5.7K
13:38 87.50 87.62 87.50 87.62 6.6K
13:39 87.62 87.85 87.62 87.85 2.7K
13:40 87.77 87.95 87.77 87.95 5.1K
13:41 87.95 87.95 87.95 87.95 1.6K
13:42 87.95 87.95 87.85 87.85 3.7K
13:43 87.87 87.94 87.87 87.94 2.9K
13:44 87.94 87.94 87.66 87.67 6.0K
13:45 87.74 87.76 87.70 87.70 1.9K
13:46 87.70 87.87 87.70 87.87 3.5K
13:47 87.93 87.93 87.93 87.93 2.8K
13:48 87.93 88.08 87.93 88.08 4.5K
13:49 88.08 88.13 88.07 88.08 0.5K
13:50 88.16 88.16 88.05 88.05 4.5K
13:51 88.05 88.05 88.02 88.05 1.7K
13:52 88.10 88.10 87.95 88.04 37.4K
13:53 88.11 88.16 88.11 88.11 2.7K
13:54 88.11 88.11 88.03 88.07 3.8K
13:55 88.07 88.09 88.07 88.08 1.5K
13:56 88.08 88.08 88.08 88.08 0.9K
13:57 88.08 88.08 88.00 88.00 2.7K
13:58 88.00 88.00 87.95 87.95 3.2K
13:59 88.02 88.04 88.02 88.04 2.7K
14:00 88.04 88.09 88.04 88.09 5.0K
14:01 88.09 88.19 88.09 88.19 9.7K
14:02 88.19 88.19 88.09 88.09 8.1K
14:03 88.14 88.14 88.09 88.14 2.1K
14:04 88.14 88.14 88.13 88.13 1.5K
14:05 88.06 88.08 88.06 88.08 4.2K
14:06 88.08 88.10 88.06 88.08 2.9K
14:07 88.08 88.08 87.93 87.93 14.2K
14:08 87.94 87.94 87.89 87.94 5.5K
14:09 87.94 87.96 87.91 87.96 6.6K
14:10 87.96 87.96 87.78 87.83 3.7K
14:11 87.83 87.95 87.83 87.95 1.3K
14:12 87.95 87.95 87.91 87.91 9.5K
14:13 87.92 87.98 87.92 87.98 5.3K
14:14 87.98 88.01 87.93 87.93 18.1K
14:15 87.95 87.96 87.92 87.96 5.2K
14:16 87.94 88.00 87.94 88.00 17.5K
14:17 88.02 88.04 87.98 87.98 38.4K
14:18 87.98 87.98 87.91 87.91 4.1K
14:19 88.00 88.00 87.95 87.99 13.6K
14:20 88.02 88.06 88.00 88.06 14.0K
14:21 88.10 88.18 88.10 88.11 34.8K
14:22 88.09 88.09 88.03 88.03 4.6K
14:23 88.06 88.12 88.06 88.07 27.2K
14:24 88.07 88.07 88.01 88.01 4.3K
14:25 88.08 88.08 88.04 88.07 2.7K
14:26 88.02 88.02 87.82 87.82 5.2K
14:27 87.84 87.84 87.75 87.75 4.0K
14:28 87.82 88.04 87.82 88.00 14.3K
14:29 88.00 88.10 88.00 88.10 57.9K
14:30 88.11 88.13 88.09 88.09 6.3K
14:31 88.13 88.30 88.13 88.30 10.5K
14:32 88.24 88.33 88.24 88.33 1.2K
14:33 88.41 88.50 88.41 88.45 4.9K
14:34 88.45 88.51 88.45 88.51 2.5K
14:35 88.58 88.58 88.51 88.51 2.8K
14:36 88.50 88.50 88.50 88.50 1.8K
14:37 88.49 88.67 88.49 88.67 7.8K
14:38 88.67 88.69 88.67 88.69 3.3K
14:39 88.63 88.63 88.60 88.60 2.5K
14:40 88.60 88.65 88.60 88.65 4.2K
14:41 88.65 88.71 88.65 88.69 1.9K
14:42 88.64 88.64 88.58 88.58 1.7K
14:43 88.63 88.64 88.60 88.60 8.4K
14:44 88.58 88.62 88.58 88.61 5.5K
14:45 88.66 88.75 88.63 88.75 5.0K
14:46 88.70 88.70 88.39 88.39 5.6K
14:47 88.43 88.48 88.36 88.41 7.6K
14:48 88.41 88.41 88.30 88.30 3.0K
14:49 88.30 88.37 88.30 88.37 1.6K
14:50 88.37 88.44 88.37 88.37 2.8K
14:51 88.37 88.37 88.32 88.36 6.8K
14:52 88.52 88.53 88.52 88.53 5.0K
14:53 88.53 88.59 88.53 88.59 2.0K
14:54 88.59 88.67 88.59 88.67 2.2K
14:55 88.67 88.72 88.67 88.68 2.9K
14:56 88.68 88.72 88.68 88.72 3.2K
14:57 88.73 88.77 88.73 88.77 7.0K
14:58 88.77 88.82 88.76 88.78 2.3K
14:59 88.78 88.79 88.62 88.62 7.5K
15:00 88.67 88.67 88.62 88.62 5.1K
15:01 88.62 88.63 88.62 88.63 2.0K
15:02 88.63 88.77 88.63 88.77 3.2K
15:03 88.77 88.77 88.65 88.66 7.2K
15:04 88.66 88.66 88.63 88.64 4.5K
15:05 88.64 88.77 88.64 88.69 4.4K
15:06 88.75 88.77 88.69 88.77 2.0K
15:07 88.74 88.75 88.74 88.75 2.4K
15:08 88.76 88.80 88.75 88.78 3.1K
15:09 88.78 88.78 88.69 88.69 1.3K
15:10 88.70 88.78 88.70 88.78 1.8K
15:11 88.78 88.78 88.67 88.75 5.7K
15:12 88.73 88.81 88.73 88.81 6.4K
15:13 88.81 88.86 88.81 88.84 3.0K
15:14 88.88 88.88 88.79 88.85 11.0K
15:15 88.85 88.86 88.76 88.76 5.3K
15:16 88.80 88.80 88.72 88.72 17.1K
15:17 88.66 88.76 88.66 88.74 13.0K
15:18 88.74 88.81 88.74 88.81 6.1K
15:19 88.81 88.91 88.77 88.90 3.9K
15:20 88.90 89.07 88.90 89.07 1.2K
15:21 89.01 89.07 89.01 89.01 1.6K
15:22 88.94 88.98 88.89 88.89 7.4K
15:23 88.89 88.93 88.83 88.83 3.7K
15:24 88.84 88.84 88.75 88.79 4.8K
15:25 88.79 88.79 88.73 88.73 4.1K
15:26 88.73 88.78 88.72 88.78 1.6K
15:27 88.78 88.84 88.72 88.78 3.7K
15:28 88.78 88.78 88.72 88.78 2.0K
15:29 88.78 88.78 88.71 88.74 11.4K
15:30 88.74 88.83 88.71 88.71 3.8K
15:31 88.70 88.72 88.55 88.72 12.1K
15:32 88.72 88.77 88.72 88.77 4.7K
15:33 88.77 88.77 88.60 88.60 7.0K
15:34 88.60 88.62 88.57 88.61 2.4K
15:35 88.61 88.61 88.54 88.54 2.2K
15:36 88.54 88.69 88.54 88.54 4.0K
15:37 88.54 88.54 88.48 88.48 7.8K
15:38 88.47 88.47 88.32 88.39 3.9K
15:39 88.32 88.36 88.29 88.29 5.3K
15:40 88.26 88.40 88.19 88.40 13.9K
15:41 88.33 88.33 88.25 88.25 4.2K
15:42 88.25 88.25 88.16 88.19 8.4K
15:43 88.19 88.19 88.09 88.17 4.3K
15:44 88.17 88.27 88.17 88.27 3.6K
15:45 88.25 88.31 88.25 88.31 3.9K
15:46 88.31 88.40 88.30 88.40 6.5K
15:47 88.38 88.47 88.36 88.36 12.0K
15:48 88.36 88.41 88.35 88.41 3.5K
15:49 88.41 88.42 88.30 88.42 8.7K
15:50 88.42 88.43 88.34 88.34 9.3K
15:51 88.33 88.33 88.13 88.17 10.4K
15:52 88.21 88.34 88.21 88.24 22.9K
15:53 88.24 88.39 88.24 88.36 8.8K
15:54 88.36 88.36 88.30 88.33 16.5K
15:55 88.33 88.53 88.33 88.53 10.0K
15:56 88.65 88.66 88.54 88.54 20.9K
15:57 88.53 88.53 88.24 88.30 16.0K
15:58 88.20 88.21 88.17 88.18 27.9K
15:59 88.18 88.19 88.12 88.19 45.0K
16:00 88.20 88.23 88.09 88.13 260.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available