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 86.79 88.00 86.21 86.76 7.8K
09:32 86.76 86.76 86.76 86.76 0.1K
09:33 86.76 86.76 86.76 86.76 0.2K
09:34 86.76 87.43 86.76 87.43 0.4K
09:35 87.43 87.95 87.43 87.95 1.2K
09:36 87.95 88.00 87.91 87.91 1.5K
09:37 87.91 88.39 87.91 88.39 0.5K
09:38 88.61 88.88 88.52 88.88 1.0K
09:39 88.88 89.20 88.88 89.20 0.9K
09:40 89.16 89.27 89.16 89.27 4.3K
09:41 89.27 89.28 89.22 89.28 1.0K
09:42 89.28 89.41 89.28 89.41 0.7K
09:43 89.26 89.26 89.23 89.23 4.1K
09:44 89.23 89.39 89.23 89.39 1.1K
09:45 89.39 89.57 89.39 89.57 1.1K
09:46 89.47 89.47 89.47 89.47 1.3K
09:47 89.47 89.55 89.39 89.55 2.0K
09:48 89.55 90.19 89.55 90.19 5.6K
09:49 90.19 90.55 90.19 90.55 1.9K
09:50 90.55 90.87 90.55 90.87 0.2K
09:51 90.87 90.87 90.45 90.45 2.7K
09:52 90.45 90.45 89.98 89.98 9.0K
09:53 89.98 89.98 89.82 89.82 0.6K
09:54 89.82 90.28 89.82 90.28 4.6K
09:55 90.29 90.43 90.29 90.43 5.2K
09:56 90.00 90.10 89.51 89.51 6.4K
09:57 89.51 89.76 89.51 89.76 0.6K
09:58 89.76 89.79 89.76 89.79 1.1K
09:59 89.79 89.95 89.75 89.75 2.0K
10:00 89.76 89.76 89.76 89.76 0.7K
10:01 89.76 89.83 89.13 89.83 2.3K
10:02 89.83 90.06 89.83 90.06 1.9K
10:03 90.06 90.18 89.85 89.85 4.2K
10:04 89.85 89.85 89.66 89.66 0.9K
10:05 89.66 89.66 89.37 89.37 0.3K
10:06 89.37 89.37 89.37 89.37 0.4K
10:07 89.65 89.65 89.65 89.65 4.4K
10:08 89.65 89.83 89.65 89.83 0.7K
10:09 89.83 89.83 89.79 89.79 2.8K
10:10 89.79 89.79 89.79 89.79 0.3K
10:11 90.01 90.01 89.74 89.80 0.8K
10:12 89.74 89.74 89.74 89.74 0.5K
10:13 89.74 89.74 89.60 89.67 6.1K
10:14 89.66 89.66 89.49 89.49 3.3K
10:15 89.35 89.53 89.35 89.41 12.5K
10:16 89.41 89.46 89.41 89.42 0.7K
10:17 89.40 89.40 89.36 89.36 1.4K
10:18 89.36 89.36 89.36 89.36 2.7K
10:19 89.35 89.35 89.35 89.35 0.3K
10:20 89.44 89.52 89.44 89.52 2.6K
10:21 89.60 89.80 89.60 89.73 7.4K
10:22 89.52 89.52 89.34 89.34 2.9K
10:23 89.34 89.35 89.34 89.35 1.5K
10:24 89.35 89.35 89.26 89.26 0.8K
10:25 89.35 89.35 89.26 89.34 3.0K
10:26 89.34 89.34 89.34 89.34 1.3K
10:27 89.34 89.34 89.34 89.34 0.7K
10:28 89.21 89.21 89.16 89.16 2.9K
10:29 89.16 89.23 89.12 89.23 1.3K
10:30 89.23 89.47 89.23 89.47 1.3K
10:31 89.52 89.52 89.29 89.29 2.6K
10:32 89.29 89.29 89.29 89.29 0.4K
10:33 89.29 89.29 89.29 89.29 0.3K
10:34 89.13 89.13 89.13 89.13 1.1K
10:35 89.13 89.22 89.13 89.20 13.2K
10:36 89.17 89.18 89.05 89.05 4.2K
10:37 89.05 89.15 89.05 89.15 1.9K
10:38 89.05 89.05 89.02 89.02 2.4K
10:39 89.02 89.02 88.96 88.96 2.3K
10:40 88.96 88.96 88.80 88.95 1.3K
10:41 88.94 88.94 88.94 88.94 0.7K
10:42 88.94 88.94 88.90 88.90 0.8K
10:43 88.90 88.96 88.90 88.94 2.4K
10:44 88.95 88.97 88.95 88.97 3.1K
10:45 89.03 89.12 89.03 89.12 3.6K
10:46 89.12 89.12 88.99 89.05 3.2K
10:47 89.05 89.05 89.05 89.05 0.7K
10:48 89.08 89.08 89.08 89.08 0.6K
10:49 89.08 89.08 88.85 88.94 2.3K
10:50 88.94 88.94 88.94 88.94 0.1K
10:51 89.04 89.04 89.04 89.04 2.2K
10:52 89.04 89.04 89.04 89.04 1.0K
10:53 89.04 89.53 89.04 89.53 1.6K
10:54 89.56 89.62 89.56 89.62 0.8K
10:55 89.62 89.62 89.62 89.62 0.6K
10:56 89.59 89.59 89.29 89.45 3.2K
10:57 89.45 89.45 89.45 89.45 0.0K
10:58 89.45 89.45 89.44 89.44 1.6K
10:59 89.44 89.44 89.34 89.38 1.5K
11:00 89.38 89.38 89.32 89.32 1.4K
11:01 89.32 89.32 89.32 89.32 1.0K
11:02 89.30 89.55 89.30 89.55 3.2K
11:03 89.55 89.55 89.55 89.55 0.6K
11:04 89.55 89.55 89.55 89.55 0.2K
11:05 89.55 89.62 89.55 89.62 2.1K
11:06 89.62 89.65 89.62 89.65 0.6K
11:07 89.65 89.89 89.65 89.89 1.8K
11:08 90.01 90.17 90.01 90.17 1.0K
11:09 90.17 90.17 90.17 90.17 0.3K
11:10 90.13 90.28 90.13 90.17 1.2K
11:11 90.17 90.22 90.11 90.22 3.2K
11:12 90.22 90.22 90.19 90.19 0.7K
11:13 90.19 90.56 90.19 90.56 1.4K
11:14 90.56 90.56 90.39 90.39 1.2K
11:15 90.39 90.39 90.39 90.39 0.5K
11:16 90.39 90.39 90.20 90.20 7.8K
11:17 90.20 90.20 90.17 90.17 33.5K
11:18 90.17 90.35 90.17 90.35 3.8K
11:19 90.18 90.18 90.18 90.18 0.9K
11:20 90.18 90.18 90.18 90.18 0.7K
11:21 90.18 90.27 90.18 90.27 0.3K
11:22 90.14 90.14 90.14 90.14 2.0K
11:23 90.14 90.14 90.10 90.10 0.3K
11:24 90.30 90.30 90.30 90.30 2.9K
11:25 90.30 90.30 90.02 90.03 0.3K
11:26 90.03 90.20 90.03 90.20 1.9K
11:27 90.20 90.27 90.20 90.27 1.1K
11:28 90.27 90.27 90.19 90.19 1.9K
11:29 90.01 90.01 89.95 89.95 4.0K
11:30 89.95 90.05 89.95 90.05 0.6K
11:31 90.05 90.05 89.91 90.04 2.2K
11:32 90.09 90.15 90.09 90.15 2.2K
11:33 90.15 90.20 90.15 90.20 1.0K
11:34 90.20 90.33 90.20 90.29 2.5K
11:35 90.30 90.30 90.14 90.14 1.4K
11:36 90.14 90.29 90.14 90.29 4.3K
11:37 90.27 90.28 90.27 90.28 0.7K
11:38 90.28 90.28 90.08 90.16 3.1K
11:39 90.05 90.05 90.05 90.05 0.6K
11:40 90.05 90.25 90.05 90.25 1.6K
11:41 90.38 90.63 90.38 90.63 2.5K
11:42 90.63 90.63 90.63 90.63 0.4K
11:43 90.63 90.63 90.60 90.63 0.5K
11:44 90.82 90.84 90.73 90.74 1.3K
11:45 90.74 90.77 90.69 90.69 1.6K
11:46 90.66 90.66 90.66 90.66 4.7K
11:47 90.49 90.56 90.49 90.56 5.2K
11:48 90.56 90.56 90.55 90.55 1.0K
11:49 90.55 90.65 90.55 90.57 2.7K
11:50 90.57 90.69 90.57 90.60 1.5K
11:51 90.60 90.60 90.60 90.60 0.3K
11:52 90.61 90.61 90.59 90.59 1.1K
11:53 90.59 90.59 90.41 90.41 2.9K
11:54 90.36 90.36 90.29 90.29 0.9K
11:55 90.29 90.43 90.29 90.43 1.2K
11:56 90.41 90.44 90.35 90.35 1.1K
11:57 90.36 90.36 90.36 90.36 0.5K
11:58 90.36 90.36 90.35 90.35 1.0K
11:59 90.25 90.25 90.05 90.12 4.5K
12:00 90.12 90.13 90.12 90.13 0.2K
12:01 90.13 90.13 89.99 90.10 3.8K
12:02 90.09 90.24 90.09 90.24 2.1K
12:03 90.24 90.26 90.24 90.26 0.5K
12:04 90.37 90.37 90.36 90.36 1.5K
12:05 90.36 90.37 90.36 90.37 0.6K
12:06 90.40 90.40 90.34 90.34 2.1K
12:07 90.34 90.34 90.21 90.21 1.8K
12:08 90.21 90.21 90.11 90.11 1.8K
12:09 90.20 90.37 90.20 90.37 1.2K
12:10 90.37 90.37 90.27 90.27 1.5K
12:11 90.27 90.28 90.11 90.11 2.2K
12:12 90.11 90.11 90.04 90.04 0.6K
12:13 90.04 90.19 90.04 90.19 0.4K
12:14 90.09 90.09 90.09 90.09 0.8K
12:15 90.09 90.12 90.09 90.12 0.6K
12:16 90.12 90.17 90.09 90.17 0.8K
12:17 90.17 90.33 90.17 90.33 0.8K
12:18 90.34 90.34 90.23 90.23 1.8K
12:19 90.23 90.23 90.23 90.23 0.7K
12:20 90.23 90.24 90.23 90.24 0.3K
12:21 90.24 90.27 90.24 90.27 1.3K
12:22 90.26 90.26 90.13 90.20 2.1K
12:23 90.20 90.20 90.20 90.20 1.5K
12:24 90.20 90.20 90.17 90.18 2.7K
12:25 90.18 90.20 90.18 90.20 0.8K
12:26 90.20 90.20 90.18 90.18 0.9K
12:27 90.21 90.33 90.14 90.33 2.6K
12:28 90.19 90.19 90.12 90.12 3.2K
12:29 90.19 90.19 90.19 90.19 1.2K
12:30 90.24 90.24 90.24 90.24 0.6K
12:31 90.24 90.24 90.23 90.23 0.7K
12:32 90.23 90.27 90.23 90.27 0.7K
12:33 90.27 90.27 90.13 90.13 2.2K
12:34 90.13 90.13 90.13 90.13 0.6K
12:35 90.13 90.13 90.12 90.12 0.5K
12:36 90.12 90.24 90.12 90.21 1.5K
12:37 90.22 90.27 90.08 90.08 2.4K
12:38 90.08 90.08 89.99 90.01 1.7K
12:39 90.01 90.01 90.01 90.01 1.4K
12:40 90.01 90.02 90.01 90.02 0.9K
12:41 90.00 90.00 90.00 90.00 1.3K
12:42 89.97 89.97 89.92 89.92 1.7K
12:43 89.98 90.14 89.98 90.14 3.0K
12:44 90.14 90.38 90.14 90.26 2.2K
12:45 90.15 90.15 90.15 90.15 0.5K
12:46 90.03 90.04 90.03 90.04 1.4K
12:47 90.04 90.04 90.04 90.04 0.3K
12:48 90.04 90.04 89.93 89.93 1.4K
12:49 89.93 89.93 89.93 89.93 0.5K
12:50 89.93 90.05 89.93 90.04 1.7K
12:51 90.04 90.04 89.99 89.99 1.4K
12:52 89.99 89.99 89.99 89.99 1.1K
12:53 89.99 89.99 89.92 89.92 0.9K
12:54 89.83 89.88 89.83 89.88 1.6K
12:55 89.88 89.88 89.82 89.82 0.7K
12:56 89.88 90.06 89.88 90.00 1.9K
12:57 90.00 90.00 89.79 89.79 2.1K
12:58 89.79 89.79 89.74 89.74 1.0K
12:59 89.82 89.82 89.82 89.82 1.1K
13:00 89.82 89.92 89.82 89.92 0.4K
13:01 89.92 89.92 89.50 89.50 7.8K
13:02 89.47 89.58 89.47 89.58 57.2K
13:03 89.28 89.28 89.20 89.20 9.1K
13:04 89.47 89.47 89.31 89.31 53.1K
13:05 89.31 89.34 89.31 89.34 0.6K
13:06 89.34 89.34 89.34 89.34 0.2K
13:07 89.38 89.38 89.38 89.38 5.6K
13:08 89.37 89.38 89.37 89.38 2.0K
13:09 89.38 89.38 89.20 89.20 31.9K
13:10 89.07 89.13 89.07 89.07 1.8K
13:11 89.10 89.34 89.10 89.34 62.8K
13:12 89.34 89.34 89.34 89.34 2.1K
13:13 89.31 89.35 89.31 89.35 3.3K
13:14 89.35 89.47 89.35 89.47 1.2K
13:15 89.47 89.48 89.47 89.48 1.6K
13:16 89.44 89.44 89.44 89.44 2.7K
13:17 89.26 89.26 88.97 89.07 56.9K
13:18 89.07 89.20 89.07 89.20 1.8K
13:19 89.17 89.26 89.17 89.26 0.9K
13:20 89.26 89.26 89.19 89.23 0.5K
13:21 89.19 89.19 89.19 89.19 0.4K
13:22 89.24 89.24 88.99 88.99 5.3K
13:23 88.99 89.00 88.99 89.00 0.3K
13:24 89.00 89.00 89.00 89.00 0.9K
13:25 89.00 89.20 89.00 89.20 4.0K
13:26 89.20 89.20 89.20 89.20 0.7K
13:27 89.20 89.25 89.20 89.25 1.2K
13:28 89.25 89.25 89.19 89.19 2.8K
13:29 89.19 89.19 89.19 89.19 0.8K
13:30 89.19 89.19 89.11 89.11 2.0K
13:31 89.11 89.31 89.11 89.31 6.8K
13:32 89.31 89.37 89.31 89.36 9.8K
13:33 89.35 89.35 89.28 89.28 4.2K
13:34 89.28 89.28 89.28 89.28 0.4K
13:35 89.28 89.39 89.28 89.39 1.7K
13:36 89.32 89.32 89.32 89.32 0.6K
13:37 89.32 89.33 89.14 89.14 27.1K
13:38 89.04 89.04 89.04 89.04 2.7K
13:39 89.04 89.04 88.95 88.95 1.3K
13:40 88.95 88.99 88.95 88.99 1.1K
13:41 88.99 88.99 88.99 88.99 0.7K
13:42 89.04 89.10 89.03 89.03 9.6K
13:43 89.03 89.34 89.03 89.22 50.2K
13:44 89.23 89.23 89.23 89.23 3.9K
13:45 89.23 89.24 89.23 89.24 1.0K
13:46 89.24 89.35 89.24 89.35 1.8K
13:47 89.35 89.53 89.35 89.53 2.6K
13:48 89.53 89.63 89.53 89.63 1.5K
13:49 89.63 89.63 89.63 89.63 0.2K
13:50 89.63 89.63 89.63 89.63 1.5K
13:51 89.63 89.63 89.53 89.53 2.8K
13:52 89.60 89.60 89.60 89.60 1.3K
13:53 89.60 89.60 89.52 89.52 1.3K
13:54 89.52 89.52 89.52 89.52 0.7K
13:55 89.52 89.52 89.52 89.52 0.3K
13:56 89.52 89.52 89.41 89.41 11.4K
13:57 89.41 89.41 89.27 89.27 0.9K
13:58 89.34 89.34 89.26 89.28 7.3K
13:59 89.28 89.56 89.28 89.56 5.2K
14:00 89.48 89.48 89.39 89.39 2.8K
14:01 89.46 89.53 89.46 89.53 1.5K
14:02 89.53 89.68 89.53 89.68 1.8K
14:03 89.94 89.94 89.88 89.88 0.4K
14:04 89.98 90.02 89.95 90.02 1.4K
14:05 90.02 90.02 89.87 89.87 5.7K
14:06 89.81 89.81 89.81 89.81 0.6K
14:07 89.81 89.93 89.81 89.93 1.2K
14:08 89.93 90.07 89.93 90.07 0.6K
14:09 90.07 90.19 90.07 90.15 1.4K
14:10 90.15 90.21 90.05 90.05 3.8K
14:11 90.05 90.10 90.05 90.10 2.0K
14:12 90.10 90.10 90.10 90.10 0.9K
14:13 90.10 90.10 89.90 89.90 2.0K
14:14 89.90 89.90 89.80 89.87 3.8K
14:15 89.87 90.04 89.87 90.04 1.0K
14:16 90.04 90.04 89.93 89.93 4.6K
14:17 89.93 89.93 89.93 89.93 0.5K
14:18 89.93 89.93 89.93 89.93 1.4K
14:19 89.84 89.91 89.84 89.91 0.9K
14:20 89.91 90.04 89.91 90.04 0.4K
14:21 90.04 90.04 90.03 90.04 0.5K
14:22 90.04 90.14 90.04 90.08 1.6K
14:23 90.08 90.36 90.08 90.36 1.5K
14:24 90.36 90.36 90.30 90.31 2.4K
14:25 90.25 90.25 90.10 90.10 4.2K
14:26 90.10 90.17 90.10 90.17 1.1K
14:27 90.17 90.26 90.17 90.26 1.2K
14:28 90.19 90.27 90.19 90.27 1.7K
14:29 90.24 90.25 90.24 90.25 0.7K
14:30 90.25 90.33 90.25 90.33 0.7K
14:31 90.25 90.25 90.12 90.12 1.2K
14:32 90.13 90.31 90.13 90.27 5.1K
14:33 90.27 90.28 90.27 90.28 0.3K
14:34 90.28 90.37 90.18 90.18 2.4K
14:35 90.28 90.28 89.98 89.98 3.7K
14:36 89.98 89.98 89.98 89.98 1.1K
14:37 89.98 89.98 89.98 89.98 0.3K
14:38 90.06 90.06 90.01 90.01 0.8K
14:39 90.01 90.13 90.01 90.13 0.7K
14:40 90.13 90.19 90.13 90.19 0.7K
14:41 90.20 90.23 90.19 90.23 2.2K
14:42 90.23 90.41 90.23 90.41 2.0K
14:43 90.50 90.50 90.30 90.30 2.5K
14:44 90.30 90.51 90.30 90.51 2.0K
14:45 90.51 90.63 90.51 90.63 1.3K
14:46 90.63 90.63 90.51 90.51 1.3K
14:47 90.51 90.51 90.51 90.51 1.0K
14:48 90.71 90.71 90.62 90.62 2.8K
14:49 90.50 90.58 90.50 90.58 3.0K
14:50 90.58 90.77 90.58 90.77 3.5K
14:51 90.77 90.77 90.77 90.77 2.5K
14:52 90.77 90.88 90.77 90.88 0.7K
14:53 90.88 90.88 90.88 90.88 1.1K
14:54 90.83 90.83 90.75 90.81 3.7K
14:55 90.85 90.99 90.85 90.98 4.9K
14:56 90.84 91.01 90.84 90.90 16.4K
14:57 90.90 90.90 90.58 90.58 5.4K
14:58 90.58 90.62 90.49 90.49 1.8K
14:59 90.49 90.73 90.49 90.73 0.7K
15:00 90.73 90.73 90.60 90.68 6.7K
15:01 90.71 90.79 90.67 90.79 3.7K
15:02 90.76 90.86 90.76 90.76 2.0K
15:03 90.76 90.76 90.65 90.66 4.2K
15:04 90.61 90.63 90.55 90.63 2.8K
15:05 90.64 90.74 90.64 90.74 1.7K
15:06 90.77 90.90 90.77 90.86 3.4K
15:07 90.68 90.83 90.68 90.83 1.6K
15:08 90.83 90.83 90.69 90.69 5.3K
15:09 90.69 90.69 90.69 90.69 0.5K
15:10 90.83 90.83 90.67 90.67 3.5K
15:11 90.67 90.73 90.58 90.73 2.5K
15:12 90.73 90.73 90.69 90.69 1.0K
15:13 90.69 90.81 90.69 90.81 0.8K
15:14 90.80 90.80 90.70 90.70 1.0K
15:15 90.81 90.81 90.70 90.70 4.0K
15:16 90.70 90.70 90.34 90.34 3.4K
15:17 90.34 90.34 90.25 90.25 3.5K
15:18 90.25 90.46 90.25 90.46 2.1K
15:19 90.46 90.57 90.38 90.55 2.8K
15:20 90.55 90.57 90.41 90.57 2.2K
15:21 90.57 90.85 90.57 90.85 5.8K
15:22 90.85 90.87 90.73 90.87 1.4K
15:23 90.87 90.89 90.75 90.75 5.3K
15:24 90.74 90.74 90.61 90.61 5.0K
15:25 90.61 90.67 90.51 90.51 3.4K
15:26 90.49 90.61 90.49 90.61 3.8K
15:27 90.61 90.74 90.61 90.70 3.6K
15:28 90.70 90.74 90.70 90.74 0.7K
15:29 90.74 90.74 90.73 90.73 2.4K
15:30 90.63 90.63 90.47 90.47 4.6K
15:31 90.45 90.45 90.36 90.36 6.5K
15:32 90.37 90.57 90.37 90.57 4.3K
15:33 90.57 90.70 90.49 90.55 2.0K
15:34 90.56 90.69 90.56 90.57 3.5K
15:35 90.57 90.57 90.39 90.39 3.9K
15:36 90.28 90.58 90.28 90.58 4.0K
15:37 90.58 90.58 90.54 90.54 2.3K
15:38 90.54 90.55 90.42 90.42 4.6K
15:39 90.42 90.42 90.40 90.40 1.0K
15:40 90.40 90.44 90.35 90.38 9.4K
15:41 90.38 90.43 90.38 90.38 2.3K
15:42 90.42 90.43 90.20 90.20 65.7K
15:43 90.20 90.20 90.12 90.17 4.7K
15:44 90.17 90.17 90.03 90.05 4.8K
15:45 90.04 90.20 90.04 90.20 8.1K
15:46 90.31 90.35 90.24 90.24 4.2K
15:47 90.24 90.32 90.23 90.29 4.1K
15:48 90.31 90.32 90.31 90.32 4.0K
15:49 90.32 90.44 90.32 90.44 5.2K
15:50 90.54 90.59 90.54 90.59 4.4K
15:51 90.56 90.56 90.37 90.37 7.3K
15:52 90.37 90.37 90.09 90.09 13.5K
15:53 90.09 90.09 90.01 90.08 5.9K
15:54 90.08 90.08 89.94 90.03 12.2K
15:55 89.97 90.09 89.97 90.05 7.1K
15:56 90.06 90.20 90.05 90.12 25.1K
15:57 90.12 90.12 89.95 89.97 11.6K
15:58 89.94 89.94 89.83 89.87 14.8K
15:59 89.90 89.93 89.87 89.87 24.7K
16:00 89.85 89.92 89.80 89.90 188.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available