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 96.69 97.85 96.69 96.94 2.6K
09:32 96.94 96.94 96.94 96.94 0.2K
09:33 96.93 96.94 96.93 96.94 0.6K
09:34 96.94 96.94 96.92 96.92 0.2K
09:35 96.92 96.92 96.92 96.92 0.2K
09:36 96.92 96.92 96.92 96.92 0.2K
09:37 96.92 96.92 96.92 96.92 0.1K
09:38 96.92 96.92 96.61 96.61 0.2K
09:39 96.61 96.61 96.61 96.61 0.2K
09:40 96.61 96.61 96.61 96.61 0.3K
09:41 96.61 96.61 96.51 96.51 0.5K
09:42 96.51 96.74 96.51 96.74 1.0K
09:43 96.74 96.74 96.74 96.74 0.1K
09:44 96.74 96.74 96.74 96.74 0.1K
09:45 96.74 96.74 96.74 96.74 0.1K
09:46 96.74 96.77 96.74 96.77 0.5K
09:47 96.77 96.95 96.77 96.95 0.5K
09:48 96.95 96.95 96.95 96.95 0.2K
09:49 96.95 96.95 96.95 96.95 0.0K
09:50 96.95 96.95 96.95 96.95 0.2K
09:51 96.95 96.95 96.95 96.95 0.4K
09:52 96.95 97.08 96.95 97.08 4.5K
09:53 97.08 97.08 96.96 96.96 0.5K
09:54 96.96 97.03 96.96 97.03 0.3K
09:55 97.03 97.19 97.03 97.10 1.4K
09:56 97.10 97.10 97.10 97.10 0.3K
09:57 97.10 97.10 97.10 97.10 0.6K
09:58 97.10 97.10 97.10 97.10 0.1K
09:59 96.71 96.71 96.40 96.41 4.9K
10:00 96.41 96.67 96.41 96.67 4.1K
10:01 96.50 96.50 96.35 96.35 2.4K
10:02 96.35 96.35 96.35 96.35 0.1K
10:03 96.35 96.35 96.35 96.35 0.7K
10:04 96.35 96.39 96.35 96.39 5.6K
10:05 96.39 96.59 96.39 96.46 2.4K
10:06 96.41 96.74 96.41 96.67 1.6K
10:07 96.67 96.68 96.67 96.68 0.7K
10:08 96.67 96.88 96.67 96.88 3.4K
10:09 96.88 96.88 96.88 96.88 0.5K
10:10 96.85 96.99 96.82 96.99 3.8K
10:11 97.00 97.00 97.00 97.00 0.8K
10:12 96.93 97.00 96.87 96.87 2.1K
10:13 96.93 96.93 96.92 96.92 0.9K
10:14 96.92 96.92 96.80 96.80 0.8K
10:15 96.81 96.81 96.73 96.73 1.9K
10:16 96.73 96.73 96.73 96.73 1.1K
10:17 96.90 97.21 96.90 96.93 2.2K
10:18 96.93 96.93 96.93 96.93 1.2K
10:19 96.93 96.93 96.93 96.93 0.1K
10:20 96.93 96.93 96.93 96.93 0.6K
10:21 96.93 96.93 96.76 96.76 1.6K
10:22 96.52 96.75 96.52 96.75 3.7K
10:23 96.75 96.75 96.75 96.75 0.2K
10:24 96.64 96.71 96.64 96.70 4.4K
10:25 96.70 96.70 96.70 96.70 0.3K
10:26 96.72 96.77 96.72 96.77 2.9K
10:27 96.69 96.69 96.69 96.69 3.6K
10:28 96.69 96.69 96.69 96.69 0.3K
10:29 96.69 96.69 96.69 96.69 0.2K
10:30 96.69 96.69 96.69 96.69 0.4K
10:31 96.69 96.69 96.69 96.69 0.2K
10:32 96.69 96.69 96.51 96.51 1.6K
10:33 96.51 96.51 96.51 96.51 0.7K
10:34 96.51 96.54 96.44 96.44 1.5K
10:35 96.44 96.44 96.44 96.44 1.0K
10:36 96.44 96.58 96.44 96.58 2.3K
10:37 96.58 96.68 96.58 96.67 1.8K
10:38 96.67 96.81 96.67 96.73 1.6K
10:39 96.73 96.73 96.66 96.66 1.1K
10:40 96.66 96.66 96.66 96.66 0.4K
10:41 96.66 96.71 96.65 96.71 1.2K
10:42 96.71 96.71 96.70 96.70 0.7K
10:43 96.70 96.70 96.70 96.70 0.3K
10:44 96.58 96.58 96.37 96.37 1.3K
10:45 96.42 96.42 96.42 96.42 0.7K
10:46 96.42 96.42 96.34 96.34 3.4K
10:47 96.34 96.34 96.33 96.33 4.1K
10:48 96.33 96.44 96.33 96.41 2.3K
10:49 96.41 96.53 96.41 96.53 1.1K
10:50 96.53 96.53 96.53 96.53 0.1K
10:51 96.70 96.75 96.57 96.75 2.7K
10:52 96.75 96.75 96.75 96.75 0.2K
10:53 96.75 96.75 96.75 96.75 0.7K
10:54 96.75 96.75 96.73 96.73 0.5K
10:55 96.73 96.73 96.73 96.73 0.2K
10:56 96.73 96.73 96.73 96.73 1.1K
10:57 96.75 96.75 96.75 96.75 1.5K
10:58 96.75 96.75 96.66 96.75 3.8K
10:59 96.75 96.75 96.75 96.75 0.2K
11:00 96.75 96.75 96.75 96.75 0.3K
11:01 96.75 96.75 96.50 96.50 1.8K
11:02 96.50 96.50 96.50 96.50 0.5K
11:03 96.64 96.64 96.54 96.54 1.2K
11:04 96.54 96.54 96.54 96.54 0.2K
11:05 96.54 96.54 96.51 96.51 0.3K
11:06 96.51 96.51 96.51 96.51 0.5K
11:07 96.48 96.48 96.42 96.42 2.3K
11:08 96.42 96.42 96.42 96.42 1.1K
11:09 96.53 96.53 96.50 96.50 2.0K
11:10 96.65 96.65 96.44 96.44 2.1K
11:11 96.44 96.44 96.44 96.44 0.1K
11:12 96.44 96.44 96.44 96.44 0.2K
11:13 96.44 96.59 96.44 96.59 1.7K
11:14 96.59 96.59 96.58 96.58 1.9K
11:15 96.58 96.95 96.58 96.95 3.5K
11:16 96.91 96.91 96.91 96.91 0.5K
11:17 96.91 96.91 96.91 96.91 0.2K
11:18 96.91 97.04 96.91 97.04 0.5K
11:19 96.86 96.86 96.86 96.86 0.5K
11:20 96.88 96.88 96.88 96.88 0.9K
11:21 96.88 96.88 96.88 96.88 0.3K
11:22 96.88 96.88 96.88 96.88 0.2K
11:23 96.88 96.88 96.88 96.88 0.2K
11:24 96.88 97.07 96.88 97.07 0.4K
11:25 97.07 97.07 97.06 97.06 0.4K
11:26 97.06 97.06 97.06 97.06 0.2K
11:27 97.06 97.06 97.06 97.06 0.8K
11:28 97.06 97.06 97.05 97.05 1.1K
11:29 97.05 97.05 97.05 97.05 0.5K
11:30 97.05 97.05 96.95 96.95 0.5K
11:31 96.95 96.95 96.95 96.95 0.2K
11:32 96.95 97.04 96.95 97.04 0.4K
11:33 97.04 97.04 96.95 96.95 0.9K
11:34 96.95 97.04 96.95 97.04 0.4K
11:35 97.04 97.04 97.04 97.04 0.2K
11:36 97.04 97.04 96.94 96.94 1.5K
11:37 96.94 96.94 96.94 96.94 0.5K
11:38 96.94 96.94 96.94 96.94 0.2K
11:39 96.94 96.94 96.94 96.94 0.2K
11:40 96.94 96.98 96.87 96.87 1.8K
11:41 96.96 96.96 96.85 96.85 3.0K
11:42 96.76 96.76 96.70 96.70 1.6K
11:43 96.70 96.71 96.70 96.71 0.6K
11:44 96.71 96.76 96.71 96.76 0.6K
11:45 96.76 96.76 96.69 96.69 0.5K
11:46 96.69 96.69 96.65 96.65 0.5K
11:47 96.65 96.65 96.52 96.52 1.2K
11:48 96.52 96.52 96.52 96.52 0.1K
11:49 96.52 96.52 96.52 96.52 0.5K
11:50 96.52 96.52 96.52 96.52 0.1K
11:51 96.51 96.51 96.49 96.49 1.3K
11:52 96.49 96.59 96.49 96.59 0.5K
11:53 96.59 96.59 96.42 96.42 0.3K
11:54 96.42 96.42 96.42 96.42 0.4K
11:55 96.42 96.43 96.42 96.43 0.2K
11:56 96.43 96.47 96.43 96.47 0.2K
11:57 96.47 96.47 96.38 96.42 2.3K
11:58 96.42 96.42 96.42 96.42 0.8K
11:59 96.42 96.42 96.42 96.42 0.9K
12:00 96.42 96.42 96.42 96.42 0.5K
12:01 96.42 96.42 96.42 96.42 0.7K
12:02 96.42 96.47 96.42 96.47 1.9K
12:03 96.45 96.45 96.45 96.45 3.4K
12:04 96.45 96.45 96.34 96.34 9.3K
12:05 96.34 96.43 96.34 96.43 2.1K
12:06 96.43 96.43 96.43 96.43 0.4K
12:07 96.43 96.43 96.43 96.43 0.2K
12:08 96.43 96.43 96.43 96.43 0.4K
12:09 96.43 96.43 96.43 96.43 0.2K
12:10 96.43 96.43 96.32 96.32 0.4K
12:11 96.32 96.50 96.32 96.50 3.4K
12:12 96.50 96.50 96.50 96.50 0.1K
12:13 96.50 96.50 96.50 96.50 0.7K
12:14 96.50 96.53 96.50 96.53 1.9K
12:15 96.53 96.53 96.53 96.53 0.5K
12:16 96.53 96.53 96.53 96.53 0.3K
12:17 96.53 96.53 96.53 96.53 0.4K
12:18 96.53 96.53 96.43 96.43 0.5K
12:19 96.40 96.40 96.30 96.30 10.2K
12:20 96.30 96.30 96.30 96.30 0.5K
12:21 96.30 96.46 96.30 96.46 10.8K
12:22 96.41 96.41 96.37 96.37 6.0K
12:23 96.32 96.32 96.32 96.32 1.3K
12:24 96.32 96.32 96.32 96.32 0.4K
12:25 96.41 96.41 96.38 96.38 1.5K
12:26 96.34 96.40 96.34 96.40 1.1K
12:27 96.50 96.56 96.50 96.56 3.2K
12:28 96.56 96.56 96.56 96.56 0.7K
12:29 96.56 96.56 96.56 96.56 0.2K
12:30 96.58 96.58 96.58 96.58 2.0K
12:31 96.58 96.58 96.58 96.58 1.3K
12:32 96.58 96.58 96.58 96.58 0.1K
12:33 96.58 96.58 96.58 96.58 0.6K
12:34 96.58 96.58 96.58 96.58 2.2K
12:35 96.58 96.58 96.58 96.58 0.4K
12:36 96.58 96.64 96.58 96.64 0.9K
12:37 96.64 96.64 96.64 96.64 0.3K
12:38 96.64 96.64 96.60 96.60 0.7K
12:39 96.60 96.60 96.50 96.58 1.5K
12:40 96.58 96.58 96.50 96.58 2.0K
12:41 96.58 96.58 96.58 96.58 0.2K
12:42 96.67 96.67 96.67 96.67 0.9K
12:43 96.67 96.67 96.67 96.67 1.1K
12:44 96.67 96.67 96.67 96.67 0.6K
12:45 96.67 96.67 96.40 96.40 2.4K
12:46 96.46 96.46 96.46 96.46 1.2K
12:47 96.46 96.46 96.46 96.46 0.1K
12:48 96.46 96.46 96.43 96.43 0.7K
12:49 96.43 96.43 96.36 96.36 2.2K
12:50 96.36 96.36 96.36 96.36 0.3K
12:51 96.36 96.38 96.36 96.36 0.4K
12:52 96.36 96.36 96.36 96.36 0.6K
12:53 96.37 96.37 96.37 96.37 0.9K
12:54 96.37 96.37 96.37 96.37 0.3K
12:55 96.37 96.37 96.37 96.37 0.2K
12:56 96.37 96.37 96.26 96.26 1.3K
12:57 96.26 96.26 96.26 96.26 0.2K
12:58 96.26 96.26 96.26 96.26 0.1K
12:59 96.26 96.26 96.26 96.26 0.3K
13:00 96.25 96.35 96.25 96.35 0.6K
13:01 96.35 96.37 96.35 96.37 0.4K
13:02 96.37 96.37 96.37 96.37 0.4K
13:03 96.37 96.45 96.37 96.45 2.3K
13:04 96.45 96.45 96.45 96.45 1.5K
13:05 96.45 96.45 96.45 96.45 1.1K
13:06 96.45 96.45 96.45 96.45 0.1K
13:07 96.32 96.32 96.32 96.32 2.3K
13:08 96.32 96.32 96.19 96.19 0.7K
13:09 96.19 96.19 96.19 96.19 0.2K
13:10 96.18 96.18 96.18 96.18 0.2K
13:11 96.18 96.18 96.18 96.18 0.4K
13:12 96.26 96.36 96.26 96.36 2.0K
13:13 96.36 96.36 96.36 96.36 0.3K
13:14 96.36 96.36 96.33 96.33 0.5K
13:15 96.33 96.33 96.33 96.33 0.4K
13:16 96.33 96.33 96.33 96.33 0.1K
13:17 96.33 96.33 96.33 96.33 1.1K
13:18 96.33 96.33 96.25 96.31 1.5K
13:19 96.31 96.31 96.23 96.23 3.2K
13:20 96.16 96.16 95.96 96.07 8.2K
13:21 96.07 96.07 96.07 96.07 0.4K
13:22 96.07 96.07 96.04 96.07 3.2K
13:23 96.07 96.19 96.07 96.19 3.6K
13:24 96.18 96.27 96.18 96.27 2.8K
13:25 96.27 96.27 96.22 96.22 0.6K
13:26 96.22 96.22 96.22 96.22 2.1K
13:27 96.22 96.22 96.22 96.22 0.3K
13:28 96.20 96.20 96.19 96.19 1.1K
13:29 96.19 96.19 96.19 96.19 0.4K
13:30 96.19 96.19 96.19 96.19 0.6K
13:31 96.19 96.19 96.19 96.19 0.4K
13:32 96.19 96.26 96.18 96.26 1.4K
13:33 96.26 96.26 96.26 96.26 0.9K
13:34 96.26 96.26 96.26 96.26 0.6K
13:35 96.26 96.26 96.14 96.14 0.6K
13:36 96.14 96.14 96.14 96.14 0.1K
13:37 96.14 96.19 96.14 96.19 2.8K
13:38 96.19 96.19 96.19 96.19 0.3K
13:39 96.19 96.19 96.19 96.19 1.2K
13:40 96.19 96.22 96.19 96.22 1.1K
13:41 96.22 96.22 96.22 96.22 0.7K
13:42 96.22 96.22 96.02 96.02 2.6K
13:43 96.02 96.02 95.99 95.99 0.4K
13:44 95.99 96.02 95.99 96.02 1.3K
13:45 96.02 96.02 96.02 96.02 0.7K
13:46 96.02 96.21 96.02 96.21 1.7K
13:47 96.21 96.21 96.21 96.21 0.4K
13:48 96.21 96.21 96.21 96.21 0.2K
13:49 96.21 96.24 96.21 96.21 0.7K
13:50 96.21 96.21 96.21 96.21 0.3K
13:51 96.20 96.20 96.20 96.20 0.5K
13:52 96.19 96.19 96.19 96.19 0.9K
13:53 96.19 96.19 96.19 96.19 0.3K
13:54 96.19 96.19 96.19 96.19 0.2K
13:55 96.19 96.19 96.19 96.19 0.5K
13:56 96.19 96.21 96.19 96.21 0.8K
13:57 96.21 96.21 96.21 96.21 0.5K
13:58 96.21 96.21 96.15 96.15 0.8K
13:59 96.15 96.15 96.15 96.15 1.0K
14:00 96.15 96.15 96.15 96.15 0.2K
14:01 96.15 96.19 96.15 96.19 0.8K
14:02 96.19 96.19 96.19 96.19 0.6K
14:03 96.19 96.19 96.19 96.19 0.2K
14:04 96.19 96.19 96.19 96.19 1.6K
14:05 96.09 96.09 96.08 96.08 1.1K
14:06 96.02 96.02 96.02 96.02 0.2K
14:07 96.02 96.02 96.02 96.02 0.2K
14:08 96.02 96.08 96.02 96.08 0.4K
14:09 96.08 96.08 96.07 96.07 2.3K
14:10 96.00 96.00 96.00 96.00 0.3K
14:11 96.00 96.07 95.99 95.99 0.4K
14:12 96.15 96.15 95.94 95.94 3.6K
14:13 95.94 95.94 95.93 95.93 0.4K
14:14 95.93 95.93 95.93 95.93 0.1K
14:15 95.93 95.93 95.93 95.93 0.4K
14:16 95.93 95.93 95.93 95.93 0.2K
14:17 95.93 95.97 95.93 95.97 1.2K
14:18 95.97 95.97 95.91 95.91 0.3K
14:19 95.91 95.91 95.91 95.91 0.2K
14:20 95.91 95.99 95.91 95.99 0.5K
14:21 95.99 95.99 95.99 95.99 0.5K
14:22 96.00 96.01 96.00 96.00 2.4K
14:23 96.02 96.02 96.02 96.02 4.5K
14:24 96.02 96.10 96.02 96.10 8.1K
14:25 96.10 96.10 96.01 96.01 3.7K
14:26 96.01 96.12 96.01 96.11 2.7K
14:27 96.11 96.11 96.11 96.11 2.1K
14:28 96.11 96.13 96.11 96.13 0.8K
14:29 96.13 96.13 96.05 96.05 1.6K
14:30 96.05 96.05 96.05 96.05 1.2K
14:31 96.05 96.05 96.01 96.04 6.8K
14:32 96.04 96.09 96.04 96.09 6.7K
14:33 96.09 96.09 96.06 96.06 0.9K
14:34 96.06 96.08 96.06 96.08 1.3K
14:35 96.08 96.08 96.05 96.05 2.9K
14:36 96.08 96.14 96.08 96.14 7.0K
14:37 96.14 96.14 96.14 96.14 1.0K
14:38 96.14 96.14 96.07 96.07 0.7K
14:39 96.07 96.07 96.07 96.07 0.7K
14:40 96.07 96.10 96.07 96.10 1.6K
14:41 96.10 96.10 96.04 96.04 1.4K
14:42 96.04 96.04 96.04 96.04 0.2K
14:43 96.04 96.09 96.04 96.09 0.3K
14:44 96.09 96.09 96.09 96.09 0.5K
14:45 96.09 96.09 96.00 96.00 1.4K
14:46 96.01 96.01 96.01 96.01 0.3K
14:47 96.03 96.04 96.03 96.04 2.9K
14:48 96.04 96.04 96.04 96.04 0.5K
14:49 96.04 96.04 96.04 96.04 0.7K
14:50 96.04 96.04 96.00 96.00 3.3K
14:51 96.00 96.00 95.92 95.98 4.6K
14:52 95.98 95.98 95.98 95.98 0.3K
14:53 95.98 95.98 95.98 95.98 0.2K
14:54 95.98 95.98 95.98 95.98 0.4K
14:55 95.98 95.98 95.98 95.98 0.6K
14:56 95.98 95.98 95.98 95.98 0.4K
14:57 95.98 95.98 95.98 95.98 0.6K
14:58 95.98 95.98 95.95 95.95 1.7K
14:59 95.95 95.95 95.90 95.90 2.1K
15:00 95.90 96.01 95.90 95.97 4.2K
15:01 95.97 95.97 95.86 95.86 2.7K
15:02 95.86 95.89 95.86 95.89 0.8K
15:03 95.87 95.90 95.87 95.90 0.6K
15:04 95.90 95.92 95.90 95.92 1.3K
15:05 95.92 95.97 95.92 95.97 0.8K
15:06 95.97 95.97 95.97 95.97 0.3K
15:07 95.89 95.89 95.84 95.84 2.7K
15:08 95.84 95.84 95.79 95.79 2.2K
15:09 95.79 95.85 95.79 95.84 3.1K
15:10 95.84 95.87 95.82 95.87 0.8K
15:11 95.87 95.91 95.87 95.91 1.7K
15:12 95.94 95.94 95.90 95.90 1.5K
15:13 95.90 95.90 95.82 95.84 3.9K
15:14 95.84 96.00 95.84 96.00 18.0K
15:15 96.04 96.04 96.03 96.04 3.6K
15:16 96.04 96.04 96.03 96.03 0.6K
15:17 96.03 96.03 95.99 96.00 1.3K
15:18 96.00 96.00 96.00 96.00 0.6K
15:19 95.99 95.99 95.93 95.93 0.6K
15:20 95.99 95.99 95.94 95.95 1.0K
15:21 95.95 95.95 95.92 95.92 0.6K
15:22 95.92 95.98 95.92 95.93 0.9K
15:23 95.92 95.97 95.90 95.90 14.8K
15:24 95.93 95.93 95.86 95.86 1.3K
15:25 95.86 95.86 95.80 95.80 1.5K
15:26 95.80 95.80 95.70 95.70 1.7K
15:27 95.70 95.72 95.70 95.72 3.9K
15:28 95.72 95.78 95.72 95.78 2.3K
15:29 95.84 95.84 95.84 95.84 1.5K
15:30 95.84 95.85 95.84 95.85 2.3K
15:31 95.78 95.85 95.73 95.73 5.3K
15:32 95.76 95.76 95.76 95.76 0.7K
15:33 95.76 95.76 95.76 95.76 2.1K
15:34 95.83 95.83 95.83 95.83 0.9K
15:35 95.83 95.90 95.83 95.90 3.2K
15:36 95.88 95.90 95.85 95.85 2.8K
15:37 95.84 95.84 95.78 95.78 2.8K
15:38 95.78 95.78 95.78 95.78 0.2K
15:39 95.78 95.92 95.78 95.92 3.4K
15:40 95.92 95.92 95.92 95.92 0.9K
15:41 95.92 95.98 95.92 95.98 10.9K
15:42 95.98 96.08 95.98 96.08 5.2K
15:43 96.12 96.12 96.09 96.09 3.8K
15:44 96.18 96.18 96.14 96.14 2.4K
15:45 96.14 96.14 96.06 96.11 8.6K
15:46 96.08 96.11 96.08 96.11 1.6K
15:47 96.11 96.11 96.05 96.11 2.6K
15:48 96.10 96.29 96.10 96.25 9.5K
15:49 96.29 96.29 96.16 96.16 14.7K
15:50 96.19 96.25 96.16 96.22 30.1K
15:51 96.32 96.32 96.21 96.25 10.4K
15:52 96.25 96.25 96.24 96.25 6.7K
15:53 96.17 96.17 96.15 96.16 5.7K
15:54 96.23 96.28 96.23 96.28 14.5K
15:55 96.31 96.35 96.31 96.35 6.8K
15:56 96.41 96.41 96.24 96.24 13.5K
15:57 96.22 96.22 96.08 96.08 13.5K
15:58 96.11 96.14 96.11 96.14 9.7K
15:59 96.12 96.13 96.00 96.01 17.5K
16:00 95.99 96.13 95.99 96.08 146.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available