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 98.49 100.00 98.49 98.71 4.5K
09:32 98.08 98.19 98.08 98.19 1.5K
09:33 98.35 98.43 98.17 98.43 3.3K
09:34 98.43 98.59 98.40 98.59 2.2K
09:35 98.59 98.59 98.59 98.59 0.3K
09:36 98.59 98.59 98.59 98.59 0.7K
09:37 98.59 98.59 98.59 98.59 0.4K
09:38 98.91 98.91 98.91 98.91 0.2K
09:39 98.91 98.91 98.58 98.58 0.2K
09:40 98.58 98.99 98.58 98.99 0.4K
09:41 98.99 98.99 98.71 98.72 0.8K
09:42 98.72 99.00 98.71 99.00 1.7K
09:43 99.00 99.00 98.73 98.73 0.8K
09:44 99.00 99.10 99.00 99.10 1.8K
09:45 99.10 99.10 99.10 99.10 0.1K
09:46 99.12 99.12 99.11 99.11 0.7K
09:47 99.11 99.11 98.63 98.63 2.4K
09:48 98.63 98.63 98.60 98.60 0.5K
09:49 98.60 98.60 98.60 98.60 0.3K
09:50 98.60 98.60 98.60 98.60 0.7K
09:51 98.60 98.60 98.53 98.53 2.2K
09:52 98.51 98.52 98.51 98.52 1.3K
09:53 98.52 98.52 98.49 98.49 0.7K
09:54 98.49 98.49 98.49 98.49 0.1K
09:55 98.56 98.58 98.47 98.58 1.9K
09:56 98.58 98.58 98.51 98.51 3.1K
09:57 98.50 98.57 98.50 98.57 1.2K
09:58 98.57 98.57 98.51 98.51 2.3K
09:59 98.51 98.51 98.51 98.51 0.6K
10:00 98.50 98.65 98.50 98.65 4.3K
10:01 98.84 98.85 98.69 98.82 18.8K
10:02 98.82 99.07 98.82 99.07 1.9K
10:03 99.07 99.07 98.96 98.96 0.8K
10:04 98.96 99.19 98.96 99.19 0.7K
10:05 99.19 99.19 99.19 99.19 0.3K
10:06 99.19 99.32 99.12 99.24 2.0K
10:07 99.10 99.31 99.10 99.31 2.0K
10:08 99.31 99.31 99.20 99.20 2.2K
10:09 99.30 99.30 99.21 99.24 1.1K
10:10 99.24 99.24 99.16 99.16 1.4K
10:11 99.18 99.24 99.18 99.24 3.0K
10:12 99.24 99.24 99.24 99.24 0.3K
10:13 99.24 99.24 99.24 99.24 1.2K
10:14 99.24 99.28 99.24 99.28 0.6K
10:15 99.28 99.28 99.14 99.14 3.3K
10:16 99.14 99.14 98.96 98.96 5.9K
10:17 99.08 99.08 99.08 99.08 3.2K
10:18 99.08 99.28 99.08 99.12 1.3K
10:19 99.12 99.12 99.12 99.12 0.5K
10:20 99.12 99.12 99.11 99.11 0.5K
10:21 99.11 99.11 99.11 99.11 0.2K
10:22 99.11 99.11 99.00 99.00 3.7K
10:23 98.99 98.99 98.99 98.99 0.8K
10:24 98.98 98.98 98.98 98.98 0.4K
10:25 98.98 98.98 98.95 98.95 1.2K
10:26 98.90 99.01 98.90 99.01 3.8K
10:27 99.01 99.09 99.01 99.09 2.7K
10:28 99.09 99.09 99.03 99.06 2.5K
10:29 99.06 99.06 98.94 98.94 3.8K
10:30 98.99 98.99 98.72 98.84 3.3K
10:31 99.00 99.03 98.97 98.97 2.4K
10:32 98.97 99.04 98.96 99.00 3.5K
10:33 99.00 99.00 98.82 98.82 0.9K
10:34 98.93 98.93 98.93 98.93 0.4K
10:35 98.94 98.94 98.94 98.94 0.9K
10:36 98.93 98.93 98.93 98.93 0.6K
10:37 98.93 99.15 98.93 99.12 3.7K
10:38 99.12 99.13 99.12 99.13 1.1K
10:39 99.12 99.22 99.12 99.22 0.6K
10:40 99.13 99.27 99.13 99.27 2.1K
10:41 99.27 99.34 99.20 99.34 2.7K
10:42 99.34 99.43 99.34 99.43 2.0K
10:43 99.43 99.62 99.43 99.62 2.5K
10:44 99.63 99.72 99.62 99.72 4.7K
10:45 99.72 99.72 99.72 99.72 0.0K
10:46 99.72 99.72 99.72 99.72 0.7K
10:47 99.71 99.71 99.66 99.66 3.5K
10:48 99.61 99.61 99.51 99.51 0.5K
10:49 99.52 99.52 99.52 99.52 0.7K
10:50 99.52 99.52 99.52 99.52 0.4K
10:51 99.52 99.67 99.52 99.67 0.7K
10:52 99.60 99.67 99.60 99.67 0.5K
10:53 99.67 99.67 99.41 99.41 2.4K
10:54 99.41 99.44 99.41 99.44 0.6K
10:55 99.42 99.42 99.41 99.41 1.5K
10:56 99.40 99.40 99.39 99.39 1.0K
10:57 99.39 99.39 99.37 99.37 0.3K
10:58 99.37 99.37 99.37 99.37 0.4K
10:59 99.37 99.37 99.36 99.36 0.5K
11:00 99.36 99.36 99.35 99.35 0.9K
11:01 99.35 99.35 99.35 99.35 1.1K
11:02 99.35 99.35 99.19 99.19 1.3K
11:03 99.19 99.26 99.19 99.26 0.4K
11:04 99.26 99.26 99.25 99.25 0.8K
11:05 99.25 99.25 99.25 99.25 0.6K
11:06 99.24 99.24 99.17 99.17 2.0K
11:07 99.17 99.17 99.17 99.17 3.2K
11:08 99.17 99.21 99.15 99.15 1.0K
11:09 99.15 99.15 99.15 99.15 0.2K
11:10 99.15 99.15 99.14 99.15 0.8K
11:11 99.15 99.15 99.15 99.15 1.1K
11:12 99.15 99.22 99.15 99.22 0.5K
11:13 99.22 99.22 99.06 99.16 0.8K
11:14 98.99 99.04 98.98 99.04 6.6K
11:15 99.04 99.04 99.04 99.04 1.2K
11:16 99.04 99.06 99.04 99.06 0.7K
11:17 99.06 99.09 99.06 99.09 0.5K
11:18 99.09 99.09 99.09 99.09 0.2K
11:19 99.09 99.09 99.09 99.09 0.2K
11:20 99.10 99.10 99.10 99.10 0.4K
11:21 99.10 99.10 99.02 99.02 1.1K
11:22 99.02 99.02 98.96 98.96 1.1K
11:23 99.00 99.04 99.00 99.04 0.8K
11:24 99.04 99.04 99.04 99.04 1.6K
11:25 99.04 99.04 99.04 99.04 0.2K
11:26 99.00 99.00 99.00 99.00 0.7K
11:27 98.89 98.89 98.89 98.89 6.4K
11:28 98.89 98.97 98.89 98.97 1.1K
11:29 98.97 98.97 98.89 98.89 1.3K
11:30 98.89 98.89 98.89 98.89 0.3K
11:31 98.89 98.89 98.89 98.89 0.2K
11:32 98.89 98.89 98.89 98.89 0.5K
11:33 98.89 98.89 98.80 98.89 3.1K
11:34 98.89 98.89 98.75 98.75 1.5K
11:35 98.75 98.75 98.71 98.71 1.8K
11:36 98.71 98.71 98.71 98.71 0.2K
11:37 98.71 98.71 98.50 98.50 4.3K
11:38 98.50 98.50 98.50 98.50 0.4K
11:39 98.50 98.58 98.50 98.58 2.4K
11:40 98.57 98.61 98.57 98.61 3.5K
11:41 98.61 98.63 98.57 98.63 4.1K
11:42 98.63 98.63 98.62 98.62 0.6K
11:43 98.62 98.80 98.62 98.80 5.1K
11:44 98.80 98.89 98.80 98.89 1.2K
11:45 98.90 98.90 98.90 98.90 3.6K
11:46 98.90 98.90 98.90 98.90 0.3K
11:47 98.90 98.98 98.90 98.98 0.9K
11:48 98.98 99.06 98.98 99.06 1.6K
11:49 99.06 99.06 99.03 99.03 0.3K
11:50 99.03 99.03 99.03 99.03 0.3K
11:51 99.03 99.03 99.02 99.02 1.1K
11:52 99.02 99.03 98.90 98.93 2.8K
11:53 98.93 98.93 98.91 98.91 0.8K
11:54 98.91 98.91 98.91 98.91 0.7K
11:55 98.91 98.95 98.91 98.95 0.3K
11:56 98.95 99.03 98.95 99.03 1.0K
11:57 99.03 99.11 98.96 99.11 2.8K
11:58 99.11 99.11 99.09 99.09 0.5K
11:59 99.05 99.05 99.05 99.05 1.3K
12:00 99.05 99.06 99.05 99.06 0.6K
12:01 99.05 99.05 98.91 98.96 5.4K
12:02 98.96 98.96 98.96 98.96 0.2K
12:03 98.91 98.91 98.91 98.91 1.3K
12:04 99.00 99.00 99.00 99.00 1.3K
12:05 99.00 99.16 99.00 99.16 6.0K
12:06 99.16 99.16 99.07 99.07 0.8K
12:07 99.07 99.07 99.07 99.07 0.2K
12:08 99.08 99.17 99.07 99.17 2.7K
12:09 99.17 99.21 99.17 99.21 1.3K
12:10 99.21 99.21 99.20 99.20 1.1K
12:11 99.20 99.20 98.97 98.97 5.9K
12:12 98.98 98.98 98.98 98.98 0.9K
12:13 98.98 98.98 98.98 98.98 0.6K
12:14 98.98 99.05 98.98 99.05 3.7K
12:15 99.05 99.12 99.05 99.12 0.4K
12:16 99.09 99.12 99.09 99.12 0.7K
12:17 99.12 99.12 99.12 99.12 1.0K
12:18 99.12 99.13 99.12 99.12 0.6K
12:19 99.12 99.12 99.06 99.06 1.0K
12:20 99.06 99.10 99.06 99.10 0.6K
12:21 99.01 99.08 99.00 99.08 4.6K
12:22 99.08 99.11 99.08 99.11 2.6K
12:23 99.11 99.11 99.09 99.09 1.0K
12:24 99.09 99.14 99.09 99.14 0.5K
12:25 99.14 99.15 99.10 99.10 1.9K
12:26 99.10 99.10 99.00 99.01 2.5K
12:27 99.01 99.01 99.00 99.00 1.0K
12:28 99.06 99.06 99.00 99.00 2.0K
12:29 99.00 99.00 98.80 98.80 1.0K
12:30 98.80 98.84 98.80 98.84 1.6K
12:31 98.90 98.90 98.90 98.90 1.2K
12:32 98.90 98.90 98.86 98.86 0.2K
12:33 98.86 98.95 98.86 98.95 0.9K
12:34 98.99 98.99 98.92 98.95 0.7K
12:35 98.90 98.94 98.90 98.94 0.6K
12:36 98.94 98.95 98.94 98.95 0.5K
12:37 99.02 99.06 99.02 99.05 1.4K
12:38 99.05 99.06 99.05 99.06 0.2K
12:39 99.06 99.06 99.05 99.05 0.3K
12:40 99.05 99.05 99.03 99.03 0.3K
12:41 99.03 99.03 98.88 98.88 2.2K
12:42 98.90 98.93 98.90 98.93 1.0K
12:43 98.93 98.93 98.93 98.93 0.1K
12:44 98.93 98.93 98.93 98.93 0.6K
12:45 98.93 98.93 98.93 98.93 0.4K
12:46 98.93 98.93 98.93 98.93 0.4K
12:47 98.82 98.82 98.82 98.82 1.3K
12:48 98.82 98.86 98.82 98.86 1.3K
12:49 98.86 98.86 98.79 98.79 1.6K
12:50 98.74 98.74 98.74 98.74 1.3K
12:51 98.74 98.74 98.68 98.68 0.7K
12:52 98.68 98.68 98.68 98.68 0.5K
12:53 98.68 98.68 98.68 98.68 0.3K
12:54 98.68 98.68 98.68 98.68 0.3K
12:55 98.65 98.67 98.64 98.67 2.7K
12:56 98.67 98.73 98.67 98.67 0.5K
12:57 98.67 98.67 98.67 98.67 0.2K
12:58 98.67 98.67 98.60 98.60 1.3K
12:59 98.60 98.62 98.60 98.62 0.5K
13:00 98.62 98.64 98.62 98.64 1.2K
13:01 98.70 98.77 98.70 98.77 3.4K
13:02 98.77 98.77 98.77 98.77 0.6K
13:03 98.77 98.77 98.77 98.77 0.1K
13:04 98.77 98.92 98.77 98.92 3.2K
13:05 98.92 98.92 98.89 98.92 0.7K
13:06 98.92 99.07 98.92 99.07 1.5K
13:07 99.07 99.07 99.07 99.07 0.7K
13:08 98.99 99.05 98.95 99.05 6.3K
13:09 99.05 99.05 99.05 99.05 0.1K
13:10 99.05 99.13 99.05 99.13 15.2K
13:11 99.13 99.13 99.13 99.13 0.3K
13:12 99.13 99.20 99.12 99.12 2.3K
13:13 99.12 99.12 99.12 99.12 0.1K
13:14 99.14 99.14 99.10 99.10 0.9K
13:15 99.10 99.10 99.10 99.10 0.3K
13:16 99.10 99.10 99.10 99.10 0.1K
13:17 99.10 99.13 99.10 99.13 0.5K
13:18 99.10 99.10 98.98 98.98 3.3K
13:19 98.98 99.07 98.98 99.07 1.4K
13:20 99.07 99.13 99.07 99.07 2.0K
13:21 99.07 99.14 99.07 99.14 0.4K
13:22 99.14 99.14 99.02 99.02 0.4K
13:23 98.98 98.98 98.98 98.98 1.2K
13:24 98.98 98.98 98.98 98.98 0.4K
13:25 98.98 98.98 98.85 98.85 0.8K
13:26 98.85 98.85 98.77 98.77 0.4K
13:27 98.77 98.77 98.77 98.77 0.4K
13:28 98.68 98.68 98.63 98.63 2.6K
13:29 98.63 98.63 98.63 98.63 0.3K
13:30 98.63 98.63 98.39 98.39 0.3K
13:31 98.46 98.46 98.46 98.46 1.7K
13:32 98.46 98.61 98.46 98.61 4.2K
13:33 98.61 98.61 98.61 98.61 1.2K
13:34 98.61 98.70 98.61 98.70 2.1K
13:35 98.70 98.70 98.70 98.70 0.2K
13:36 98.63 98.63 98.63 98.63 0.6K
13:37 98.63 98.63 98.63 98.63 0.8K
13:38 98.63 98.65 98.63 98.65 0.4K
13:39 98.65 98.76 98.65 98.76 1.6K
13:40 98.76 98.76 98.73 98.73 1.4K
13:41 98.73 98.74 98.73 98.74 0.8K
13:42 98.86 98.86 98.86 98.86 0.4K
13:43 98.86 98.86 98.76 98.76 1.7K
13:44 98.76 98.89 98.76 98.89 1.0K
13:45 98.89 98.90 98.89 98.90 2.4K
13:46 98.93 98.93 98.90 98.91 0.6K
13:47 98.91 98.91 98.91 98.91 0.4K
13:48 99.02 99.02 99.02 99.02 0.2K
13:49 99.02 99.02 98.94 98.94 1.3K
13:50 98.97 98.97 98.97 98.97 1.3K
13:51 98.97 98.98 98.97 98.98 1.0K
13:52 98.98 99.04 98.98 99.04 0.5K
13:53 99.04 99.04 98.97 99.01 0.6K
13:54 98.98 99.03 98.97 99.03 1.2K
13:55 99.03 99.03 98.97 98.97 2.2K
13:56 98.98 98.98 98.97 98.97 11.8K
13:57 98.92 98.92 98.92 98.92 1.3K
13:58 98.92 98.92 98.91 98.91 1.4K
13:59 99.00 99.00 98.96 98.96 3.1K
14:00 98.96 98.96 98.96 98.96 0.7K
14:01 98.96 99.01 98.96 99.01 1.7K
14:02 99.02 99.02 99.02 99.02 0.3K
14:03 98.98 98.99 98.98 98.99 2.4K
14:04 98.99 98.99 98.99 98.99 0.3K
14:05 99.01 99.05 99.01 99.01 0.9K
14:06 98.97 98.98 98.97 98.98 4.1K
14:07 98.96 98.96 98.96 98.96 0.8K
14:08 98.97 99.02 98.97 99.02 5.0K
14:09 99.00 99.00 98.98 98.98 1.3K
14:10 98.98 98.98 98.98 98.98 0.3K
14:11 98.98 99.12 98.98 99.12 3.3K
14:12 99.10 99.10 99.10 99.10 0.6K
14:13 99.10 99.13 99.10 99.13 0.4K
14:14 99.13 99.13 99.13 99.13 0.4K
14:15 99.13 99.15 99.06 99.15 1.2K
14:16 99.15 99.15 99.13 99.13 1.1K
14:17 99.13 99.17 99.13 99.13 1.7K
14:18 99.13 99.13 99.06 99.06 3.4K
14:19 99.06 99.09 99.06 99.09 0.9K
14:20 98.98 98.98 98.98 98.98 2.7K
14:21 98.98 98.98 98.97 98.97 1.9K
14:22 98.99 98.99 98.95 98.95 3.4K
14:23 98.95 98.95 98.93 98.93 0.6K
14:24 98.93 98.93 98.93 98.93 3.0K
14:25 98.93 98.97 98.93 98.97 2.6K
14:26 98.97 98.97 98.93 98.95 5.7K
14:27 98.96 98.96 98.95 98.95 3.9K
14:28 98.95 98.97 98.95 98.97 0.6K
14:29 98.97 98.97 98.97 98.97 0.7K
14:30 99.03 99.03 98.83 98.83 3.4K
14:31 98.83 98.83 98.76 98.76 0.3K
14:32 98.76 98.76 98.76 98.76 0.2K
14:33 98.76 98.76 98.74 98.74 0.8K
14:34 98.74 98.74 98.74 98.74 0.7K
14:35 98.74 98.74 98.74 98.74 0.2K
14:36 98.72 98.78 98.72 98.72 2.2K
14:37 98.77 98.83 98.77 98.83 2.4K
14:38 98.83 98.88 98.83 98.88 1.6K
14:39 98.81 98.81 98.81 98.81 0.6K
14:40 98.81 98.88 98.81 98.88 0.5K
14:41 98.88 98.88 98.76 98.82 2.0K
14:42 98.82 98.83 98.82 98.83 0.9K
14:43 98.82 98.82 98.72 98.72 2.2K
14:44 98.72 98.72 98.64 98.71 3.5K
14:45 98.71 98.71 98.67 98.67 0.5K
14:46 98.67 98.67 98.63 98.63 1.2K
14:47 98.62 98.62 98.62 98.62 1.4K
14:48 98.62 98.62 98.62 98.62 0.1K
14:49 98.62 98.68 98.62 98.68 2.5K
14:50 98.73 98.73 98.73 98.73 0.5K
14:51 98.66 98.74 98.66 98.74 2.4K
14:52 98.74 98.79 98.74 98.79 0.5K
14:53 98.79 98.83 98.77 98.83 2.2K
14:54 98.83 98.83 98.83 98.83 1.9K
14:55 98.83 98.98 98.83 98.98 1.2K
14:56 98.98 99.05 98.98 99.05 0.6K
14:57 98.99 98.99 98.99 98.99 0.5K
14:58 98.93 98.93 98.93 98.93 2.6K
14:59 98.93 98.93 98.91 98.91 1.4K
15:00 98.85 98.85 98.85 98.85 1.2K
15:01 98.85 98.94 98.85 98.94 4.1K
15:02 98.94 98.94 98.94 98.94 0.9K
15:03 98.94 98.96 98.94 98.94 1.7K
15:04 98.94 98.97 98.91 98.97 0.9K
15:05 98.97 99.00 98.97 99.00 2.2K
15:06 99.00 99.06 99.00 99.06 2.5K
15:07 99.06 99.16 99.06 99.16 1.3K
15:08 99.16 99.16 99.05 99.05 1.7K
15:09 99.05 99.05 98.94 98.94 1.9K
15:10 98.92 98.96 98.91 98.96 1.9K
15:11 98.96 98.97 98.96 98.97 1.1K
15:12 98.97 99.04 98.97 99.04 1.3K
15:13 99.04 99.06 99.04 99.06 2.0K
15:14 99.06 99.10 99.01 99.05 2.7K
15:15 99.05 99.05 99.00 99.00 1.1K
15:16 99.00 99.00 98.92 98.92 2.0K
15:17 98.92 98.92 98.86 98.86 2.0K
15:18 98.89 98.89 98.88 98.88 3.6K
15:19 98.88 98.97 98.88 98.97 1.1K
15:20 98.97 98.97 98.97 98.97 1.3K
15:21 98.97 99.01 98.97 99.00 1.8K
15:22 99.00 99.08 99.00 99.05 4.9K
15:23 99.05 99.06 99.05 99.06 0.7K
15:24 99.06 99.06 99.06 99.06 1.2K
15:25 99.06 99.06 99.03 99.06 2.7K
15:26 99.06 99.06 99.03 99.03 2.9K
15:27 99.05 99.05 99.03 99.03 1.6K
15:28 99.06 99.07 99.03 99.07 6.9K
15:29 99.07 99.07 99.02 99.05 12.8K
15:30 99.07 99.07 99.02 99.02 13.3K
15:31 99.03 99.17 99.03 99.17 7.0K
15:32 99.17 99.24 99.17 99.24 3.0K
15:33 99.24 99.24 99.17 99.17 4.3K
15:34 99.17 99.17 99.16 99.16 0.8K
15:35 99.20 99.21 99.20 99.21 1.4K
15:36 99.21 99.32 99.21 99.32 2.9K
15:37 99.30 99.33 99.30 99.33 2.3K
15:38 99.38 99.40 99.38 99.40 0.9K
15:39 99.40 99.40 99.32 99.36 1.8K
15:40 99.37 99.37 99.36 99.36 0.6K
15:41 99.36 99.40 99.36 99.37 4.8K
15:42 99.41 99.41 99.36 99.36 1.6K
15:43 99.37 99.37 99.26 99.26 5.3K
15:44 99.26 99.26 99.24 99.24 1.8K
15:45 99.24 99.24 99.24 99.24 2.8K
15:46 99.30 99.36 99.30 99.36 10.9K
15:47 99.36 99.43 99.36 99.43 3.3K
15:48 99.36 99.37 99.36 99.37 2.0K
15:49 99.37 99.40 99.37 99.40 2.9K
15:50 99.39 99.41 99.39 99.41 5.0K
15:51 99.39 99.39 99.31 99.31 9.8K
15:52 99.29 99.29 99.25 99.28 3.0K
15:53 99.25 99.25 99.17 99.17 5.9K
15:54 99.16 99.16 99.09 99.13 12.6K
15:55 99.13 99.30 99.11 99.30 9.5K
15:56 99.30 99.30 99.19 99.19 6.7K
15:57 99.21 99.21 99.12 99.17 8.6K
15:58 99.08 99.08 99.04 99.05 18.9K
15:59 99.05 99.09 99.05 99.08 29.4K
16:00 99.12 99.25 99.12 99.25 514.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available