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
09:31 101.30 101.30 99.81 101.00 9.1K
09:32 101.00 101.00 101.00 101.00 0.0K
09:33 101.00 101.16 101.00 101.16 0.0K
09:34 101.16 101.16 101.16 101.16 0.1K
09:35 101.16 101.16 101.16 101.16 1.5K
09:36 100.85 100.85 100.43 100.43 10.8K
09:37 100.43 100.43 100.43 100.43 0.4K
09:38 100.43 100.73 100.43 100.73 0.8K
09:39 100.76 100.76 100.75 100.75 0.6K
09:40 100.75 100.75 100.75 100.75 0.3K
09:41 100.75 100.76 100.75 100.76 0.6K
09:42 100.76 100.76 100.76 100.76 0.0K
09:43 100.76 100.76 100.76 100.76 0.0K
09:44 100.76 100.76 100.76 100.76 0.4K
09:45 100.76 100.76 100.76 100.76 0.2K
09:46 100.76 100.78 100.76 100.76 1.5K
09:47 100.77 100.77 100.77 100.77 0.6K
09:48 100.77 100.77 100.77 100.77 0.0K
09:49 100.53 100.53 100.37 100.48 1.3K
09:50 100.48 100.56 100.48 100.56 0.9K
09:51 100.56 100.56 100.56 100.56 0.1K
09:52 100.56 100.56 100.56 100.56 0.1K
09:53 100.47 100.53 100.47 100.53 0.5K
09:54 100.53 100.59 100.53 100.54 1.3K
09:55 100.57 100.57 100.51 100.51 0.7K
09:56 100.44 100.55 100.44 100.55 1.1K
09:57 100.48 100.48 100.47 100.47 0.9K
09:58 100.43 100.43 100.30 100.30 1.9K
09:59 100.30 100.30 100.30 100.30 0.4K
10:00 100.30 100.34 100.29 100.34 2.2K
10:01 100.38 100.59 100.38 100.57 2.9K
10:02 100.78 100.78 100.62 100.62 1.2K
10:03 100.62 100.62 100.62 100.62 0.1K
10:04 100.61 100.62 100.61 100.62 1.0K
10:05 100.62 100.62 100.10 100.10 2.0K
10:06 100.10 100.27 100.10 100.17 2.7K
10:07 100.17 100.17 100.17 100.17 1.2K
10:08 100.17 100.32 100.17 100.32 1.4K
10:09 100.32 100.46 100.23 100.23 2.5K
10:10 100.23 100.23 100.23 100.23 0.1K
10:11 100.23 100.36 100.23 100.36 0.2K
10:12 100.36 100.36 100.04 100.25 1.9K
10:13 100.25 100.25 100.18 100.18 0.2K
10:14 100.18 100.18 100.18 100.18 0.2K
10:15 100.18 100.18 100.18 100.18 0.6K
10:16 100.12 100.24 100.12 100.24 0.8K
10:17 100.24 100.24 100.00 100.00 2.0K
10:18 100.00 100.23 100.00 100.05 1.6K
10:19 100.05 100.24 100.05 100.24 1.6K
10:20 100.05 100.19 100.05 100.18 2.2K
10:21 100.18 100.18 100.16 100.16 0.3K
10:22 100.16 100.18 100.08 100.08 0.9K
10:23 100.08 100.08 100.05 100.05 1.8K
10:24 100.03 100.03 99.95 99.95 0.8K
10:25 99.90 99.94 99.90 99.94 3.1K
10:26 99.94 99.94 99.88 99.88 0.5K
10:27 99.88 99.96 99.88 99.96 0.7K
10:28 99.96 100.03 99.88 100.03 2.4K
10:29 100.03 100.12 100.03 100.05 3.1K
10:30 100.05 100.12 100.05 100.12 0.6K
10:31 100.12 100.12 100.12 100.12 0.3K
10:32 100.12 100.21 100.12 100.21 0.5K
10:33 100.22 100.22 100.22 100.22 0.2K
10:34 100.22 100.22 100.21 100.21 0.3K
10:35 100.21 100.21 100.20 100.20 0.3K
10:36 100.20 100.33 100.20 100.33 1.5K
10:37 100.33 100.33 100.33 100.33 1.0K
10:38 100.17 100.18 100.14 100.14 6.2K
10:39 100.14 100.14 100.14 100.14 0.4K
10:40 100.14 100.16 100.11 100.11 0.7K
10:41 100.11 100.11 100.08 100.10 0.4K
10:42 100.10 100.10 100.10 100.10 0.6K
10:43 100.10 100.14 100.06 100.07 2.2K
10:44 100.07 100.07 100.07 100.07 0.4K
10:45 100.10 100.10 100.10 100.10 1.8K
10:46 100.10 100.12 100.10 100.12 0.7K
10:47 99.99 99.99 99.99 99.99 1.1K
10:48 99.99 99.99 99.99 99.99 0.4K
10:49 99.99 100.10 99.99 100.10 1.1K
10:50 100.10 100.10 99.99 99.99 0.7K
10:51 100.04 100.15 100.04 100.15 3.1K
10:52 100.15 100.24 100.15 100.24 1.1K
10:53 100.32 100.32 100.23 100.23 0.8K
10:54 100.23 100.35 100.23 100.35 1.7K
10:55 100.35 100.35 100.28 100.28 0.3K
10:56 100.28 100.28 100.18 100.23 2.4K
10:57 100.15 100.17 100.15 100.17 2.5K
10:58 100.21 100.21 100.18 100.18 1.0K
10:59 100.18 100.18 100.18 100.18 1.7K
11:00 100.07 100.12 100.07 100.12 3.1K
11:01 100.12 100.15 100.12 100.15 0.8K
11:02 100.15 100.15 100.13 100.13 0.6K
11:03 100.09 100.09 100.09 100.09 1.2K
11:04 100.14 100.15 100.14 100.15 1.5K
11:05 100.15 100.15 100.12 100.14 3.3K
11:06 100.19 100.19 100.19 100.19 1.9K
11:07 100.19 100.19 100.19 100.19 1.4K
11:08 100.19 100.27 100.19 100.27 2.4K
11:09 100.27 100.27 100.24 100.24 1.1K
11:10 100.24 100.34 100.24 100.34 2.8K
11:11 100.34 100.34 100.28 100.28 0.7K
11:12 100.28 100.31 100.28 100.28 1.1K
11:13 100.25 100.25 100.20 100.20 1.4K
11:14 100.20 100.28 100.18 100.18 2.7K
11:15 100.18 100.21 100.13 100.13 1.5K
11:16 100.14 100.14 100.06 100.06 3.0K
11:17 100.06 100.13 100.05 100.05 3.6K
11:18 100.05 100.05 100.03 100.03 0.9K
11:19 100.03 100.03 100.03 100.03 0.1K
11:20 99.95 100.05 99.95 100.05 1.9K
11:21 100.05 100.05 99.97 99.97 0.7K
11:22 99.97 99.97 99.90 99.97 4.1K
11:23 99.97 99.97 99.97 99.97 0.1K
11:24 99.97 99.97 99.88 99.88 2.4K
11:25 99.88 99.89 99.85 99.85 0.3K
11:26 99.85 99.86 99.85 99.86 2.6K
11:27 99.86 99.86 99.84 99.86 2.8K
11:28 99.87 99.87 99.87 99.87 0.4K
11:29 99.87 99.88 99.83 99.83 2.1K
11:30 99.81 100.06 99.81 100.00 6.5K
11:31 100.04 100.12 100.04 100.12 1.2K
11:32 100.12 100.12 100.05 100.05 0.8K
11:33 100.05 100.20 100.02 100.20 1.5K
11:34 100.20 100.20 100.12 100.12 0.3K
11:35 100.12 100.12 99.98 99.98 2.6K
11:36 99.91 100.05 99.91 100.05 3.3K
11:37 100.05 100.05 100.05 100.05 0.4K
11:38 100.05 100.05 100.03 100.04 0.7K
11:39 100.04 100.08 100.04 100.08 2.4K
11:40 100.03 100.05 100.03 100.05 0.2K
11:41 100.05 100.08 100.05 100.08 0.4K
11:42 100.07 100.07 100.07 100.07 0.9K
11:43 100.07 100.07 99.99 100.05 2.1K
11:44 100.05 100.05 100.05 100.05 0.7K
11:45 100.05 100.05 100.02 100.05 0.4K
11:46 99.98 99.98 99.92 99.92 1.8K
11:47 99.86 99.90 99.84 99.90 0.6K
11:48 99.90 99.90 99.90 99.90 0.5K
11:49 99.90 99.90 99.85 99.85 1.4K
11:50 99.85 99.85 99.81 99.81 0.7K
11:51 99.78 99.84 99.72 99.80 6.0K
11:52 99.80 99.81 99.80 99.81 1.4K
11:53 99.62 99.72 99.48 99.48 3.9K
11:54 99.48 99.48 99.48 99.48 2.8K
11:55 99.48 99.58 99.48 99.58 2.5K
11:56 99.52 99.58 99.52 99.52 2.8K
11:57 99.52 99.52 99.47 99.47 2.7K
11:58 99.47 99.47 99.42 99.44 2.9K
11:59 99.44 99.44 99.44 99.44 0.3K
12:00 99.44 99.52 99.44 99.52 2.6K
12:01 99.47 99.47 99.47 99.47 0.4K
12:02 99.47 99.59 99.47 99.54 2.7K
12:03 99.54 99.54 99.54 99.54 0.4K
12:04 99.54 99.54 99.50 99.50 0.4K
12:05 99.50 99.59 99.50 99.53 2.7K
12:06 99.53 99.53 99.53 99.53 0.7K
12:07 99.53 99.53 99.49 99.49 0.3K
12:08 99.53 99.53 99.49 99.51 1.2K
12:09 99.51 99.51 99.51 99.51 0.5K
12:10 99.51 99.51 99.44 99.44 1.7K
12:11 99.44 99.44 99.41 99.43 1.2K
12:12 99.43 99.50 99.43 99.44 2.6K
12:13 99.44 99.48 99.42 99.42 3.1K
12:14 99.42 99.47 99.41 99.47 6.9K
12:15 99.47 99.47 99.44 99.47 0.9K
12:16 99.47 99.47 99.43 99.43 2.8K
12:17 99.42 99.43 99.42 99.43 4.9K
12:18 99.50 99.50 99.44 99.44 1.0K
12:19 99.43 99.43 99.43 99.43 0.4K
12:20 99.43 99.43 99.35 99.35 4.5K
12:21 99.39 99.39 99.31 99.31 5.0K
12:22 99.31 99.31 99.24 99.25 14.4K
12:23 99.25 99.25 99.25 99.25 3.1K
12:24 99.25 99.25 99.25 99.25 0.5K
12:25 99.25 99.26 99.25 99.25 4.0K
12:26 99.20 99.36 99.20 99.36 8.1K
12:27 99.36 99.38 99.36 99.38 2.8K
12:28 99.36 99.36 99.34 99.34 1.2K
12:29 99.33 99.45 99.33 99.42 3.4K
12:30 99.42 99.48 99.40 99.40 16.5K
12:31 99.40 99.50 99.40 99.50 1.2K
12:32 99.50 99.50 99.49 99.49 0.5K
12:33 99.49 99.49 99.42 99.48 5.6K
12:34 99.48 99.48 99.41 99.41 3.5K
12:35 99.41 99.42 99.41 99.42 1.7K
12:36 99.42 99.44 99.42 99.44 3.0K
12:37 99.44 99.54 99.44 99.54 1.8K
12:38 99.54 99.58 99.54 99.58 0.6K
12:39 99.54 99.54 99.54 99.54 1.7K
12:40 99.58 99.58 99.57 99.57 1.8K
12:41 99.57 99.57 99.57 99.57 1.8K
12:42 99.57 99.57 99.56 99.56 0.2K
12:43 99.56 99.56 99.56 99.56 0.6K
12:44 99.56 99.56 99.56 99.56 1.0K
12:45 99.56 99.56 99.48 99.50 1.9K
12:46 99.50 99.50 99.44 99.50 0.6K
12:47 99.50 99.50 99.50 99.50 0.5K
12:48 99.50 99.50 99.41 99.45 2.3K
12:49 99.45 99.58 99.45 99.58 4.2K
12:50 99.58 99.58 99.56 99.56 0.7K
12:51 99.56 99.58 99.56 99.58 1.2K
12:52 99.58 99.58 99.54 99.55 1.3K
12:53 99.55 99.55 99.54 99.54 0.8K
12:54 99.54 99.54 99.36 99.36 1.5K
12:55 99.34 99.36 99.34 99.35 3.3K
12:56 99.32 99.32 99.28 99.28 0.6K
12:57 99.28 99.33 99.27 99.33 6.8K
12:58 99.27 99.27 99.16 99.16 2.2K
12:59 99.16 99.18 99.16 99.18 2.1K
13:00 99.12 99.20 99.12 99.20 1.7K
13:01 99.08 99.18 99.08 99.18 5.3K
13:02 99.18 99.18 99.17 99.17 0.4K
13:03 99.17 99.18 99.07 99.18 3.7K
13:04 99.15 99.15 99.15 99.15 1.5K
13:05 99.15 99.15 99.02 99.02 1.6K
13:06 99.02 99.02 99.02 99.02 1.0K
13:07 98.98 98.98 98.98 98.98 1.2K
13:08 98.97 98.97 98.97 98.97 0.3K
13:09 99.00 99.07 98.99 99.01 3.0K
13:10 99.01 99.12 99.01 99.08 1.6K
13:11 99.08 99.12 99.08 99.08 3.6K
13:12 99.08 99.08 99.08 99.08 0.0K
13:13 99.08 99.11 99.08 99.11 0.3K
13:14 99.16 99.22 99.11 99.11 7.1K
13:15 99.09 99.09 99.09 99.09 2.1K
13:16 99.09 99.09 99.06 99.06 1.5K
13:17 99.06 99.10 99.06 99.10 2.5K
13:18 99.10 99.10 99.06 99.06 2.3K
13:19 99.06 99.06 98.90 98.90 0.6K
13:20 99.00 99.00 99.00 99.00 0.5K
13:21 99.00 99.03 99.00 99.03 5.0K
13:22 98.97 98.97 98.97 98.97 1.1K
13:23 98.97 98.97 98.95 98.95 0.4K
13:24 98.88 98.88 98.85 98.85 2.2K
13:25 98.84 98.90 98.84 98.85 1.8K
13:26 98.86 98.90 98.84 98.84 0.8K
13:27 98.84 98.91 98.79 98.89 6.9K
13:28 98.84 98.84 98.81 98.81 2.9K
13:29 98.81 98.81 98.74 98.74 1.5K
13:30 98.79 98.79 98.79 98.79 2.8K
13:31 98.65 98.67 98.65 98.67 1.8K
13:32 98.68 98.68 98.54 98.54 6.3K
13:33 98.56 98.56 98.56 98.56 2.4K
13:34 98.57 98.57 98.51 98.51 4.7K
13:35 98.51 98.51 98.41 98.43 2.3K
13:36 98.43 98.43 98.42 98.42 5.1K
13:37 98.42 98.47 98.42 98.43 3.2K
13:38 98.43 98.43 98.43 98.43 1.6K
13:39 98.43 98.43 98.38 98.38 0.8K
13:40 98.38 98.38 98.33 98.33 1.1K
13:41 98.33 98.55 98.33 98.55 11.8K
13:42 98.50 98.59 98.49 98.59 5.4K
13:43 98.59 98.67 98.55 98.67 2.8K
13:44 98.63 98.64 98.63 98.64 6.9K
13:45 98.64 98.64 98.64 98.64 0.7K
13:46 98.64 98.69 98.64 98.69 3.0K
13:47 98.69 98.69 98.40 98.40 23.6K
13:48 98.46 98.46 98.46 98.46 2.5K
13:49 98.46 98.46 98.45 98.45 1.0K
13:50 98.45 98.45 98.40 98.40 5.0K
13:51 98.40 98.55 98.40 98.46 22.9K
13:52 98.46 98.55 98.43 98.55 20.9K
13:53 98.57 98.60 98.52 98.57 2.1K
13:54 98.57 98.57 98.57 98.57 1.0K
13:55 98.57 98.57 98.57 98.57 1.0K
13:56 98.57 98.57 98.57 98.57 0.3K
13:57 98.52 98.55 98.52 98.55 3.2K
13:58 98.55 98.55 98.48 98.48 2.1K
13:59 98.38 98.38 98.38 98.38 1.4K
14:00 98.38 98.38 98.38 98.38 0.3K
14:01 98.38 98.41 98.38 98.41 1.4K
14:02 98.41 98.45 98.41 98.45 1.0K
14:03 98.45 98.52 98.41 98.52 3.6K
14:04 98.52 98.52 98.52 98.52 1.1K
14:05 98.49 98.50 98.48 98.50 1.9K
14:06 98.50 98.50 98.50 98.50 0.4K
14:07 98.46 98.46 98.46 98.46 1.6K
14:08 98.46 98.46 98.33 98.33 2.6K
14:09 98.32 98.32 98.26 98.26 0.7K
14:10 98.39 98.40 98.39 98.40 2.9K
14:11 98.40 98.41 98.37 98.38 1.8K
14:12 98.38 98.38 98.38 98.38 0.2K
14:13 98.38 98.40 98.38 98.40 0.7K
14:14 98.42 98.48 98.42 98.48 4.8K
14:15 98.51 98.56 98.51 98.56 6.9K
14:16 98.56 98.63 98.56 98.63 3.0K
14:17 98.63 98.63 98.57 98.57 1.3K
14:18 98.57 98.57 98.48 98.48 2.4K
14:19 98.48 98.48 98.48 98.48 0.3K
14:20 98.53 98.53 98.45 98.45 7.8K
14:21 98.42 98.46 98.42 98.46 1.7K
14:22 98.46 98.46 98.45 98.45 0.9K
14:23 98.45 98.45 98.45 98.45 0.3K
14:24 98.45 98.52 98.45 98.47 7.8K
14:25 98.47 98.47 98.47 98.47 0.3K
14:26 98.47 98.47 98.47 98.47 1.0K
14:27 98.47 98.47 98.47 98.47 0.5K
14:28 98.47 98.47 98.26 98.26 5.9K
14:29 98.26 98.39 98.26 98.39 3.4K
14:30 98.39 98.39 98.35 98.35 1.8K
14:31 98.35 98.43 98.35 98.43 3.0K
14:32 98.51 98.51 98.48 98.48 1.3K
14:33 98.48 98.48 98.45 98.45 0.9K
14:34 98.45 98.45 98.44 98.44 2.3K
14:35 98.43 98.43 98.38 98.38 1.7K
14:36 98.38 98.38 98.37 98.37 0.3K
14:37 98.32 98.32 98.31 98.31 2.1K
14:38 98.31 98.40 98.31 98.35 3.1K
14:39 98.35 98.35 98.35 98.35 0.7K
14:40 98.41 98.41 98.41 98.41 1.3K
14:41 98.41 98.41 98.35 98.35 2.9K
14:42 98.35 98.35 98.29 98.29 1.9K
14:43 98.29 98.29 98.23 98.23 2.0K
14:44 98.23 98.23 98.22 98.22 0.9K
14:45 98.19 98.19 98.11 98.11 0.8K
14:46 98.11 98.11 98.11 98.11 0.8K
14:47 98.11 98.11 98.11 98.11 0.3K
14:48 98.11 98.11 97.95 97.95 11.0K
14:49 97.75 97.84 97.71 97.71 2.8K
14:50 97.71 97.91 97.71 97.91 6.9K
14:51 97.91 97.91 97.84 97.84 1.1K
14:52 97.84 97.90 97.84 97.90 2.2K
14:53 97.90 97.90 97.83 97.83 2.2K
14:54 97.83 97.87 97.83 97.87 1.3K
14:55 97.87 97.87 97.85 97.85 1.0K
14:56 97.85 97.85 97.83 97.83 1.9K
14:57 97.83 97.85 97.79 97.79 1.5K
14:58 97.79 97.85 97.79 97.83 2.4K
14:59 97.83 97.83 97.83 97.83 1.6K
15:00 97.83 97.83 97.82 97.82 2.6K
15:01 97.82 98.00 97.82 98.00 8.4K
15:02 98.00 98.00 98.00 98.00 0.9K
15:03 98.01 98.08 98.01 98.08 2.7K
15:04 98.10 98.10 97.92 97.92 4.6K
15:05 97.92 97.92 97.92 97.92 0.0K
15:06 98.00 98.01 98.00 98.01 2.5K
15:07 98.01 98.02 98.01 98.02 1.5K
15:08 98.02 98.02 97.90 97.90 2.5K
15:09 97.97 98.01 97.93 98.01 6.5K
15:10 98.01 98.01 97.96 97.96 1.9K
15:11 97.96 97.97 97.95 97.97 3.6K
15:12 98.05 98.05 98.05 98.05 1.9K
15:13 98.05 98.05 97.98 97.98 4.6K
15:14 97.87 97.87 97.85 97.85 1.6K
15:15 97.85 97.85 97.84 97.84 0.8K
15:16 97.84 97.92 97.83 97.92 6.0K
15:17 97.97 97.97 97.94 97.94 1.4K
15:18 98.01 98.01 97.97 97.99 2.7K
15:19 98.01 98.10 98.01 98.04 3.9K
15:20 98.06 98.14 98.06 98.13 3.1K
15:21 98.13 98.17 98.09 98.17 4.0K
15:22 98.16 98.26 98.16 98.26 2.5K
15:23 98.26 98.28 98.25 98.28 2.8K
15:24 98.28 98.34 98.15 98.15 4.6K
15:25 98.15 98.15 98.10 98.10 4.2K
15:26 98.10 98.10 98.05 98.05 7.6K
15:27 98.08 98.10 98.08 98.09 5.5K
15:28 98.10 98.12 98.07 98.07 5.8K
15:29 98.07 98.07 97.98 97.98 5.8K
15:30 97.98 98.02 97.97 97.98 6.3K
15:31 97.99 98.09 97.99 98.06 9.0K
15:32 98.04 98.07 97.99 98.03 5.7K
15:33 98.02 98.03 98.02 98.03 1.1K
15:34 98.03 98.06 98.00 98.00 3.9K
15:35 98.00 98.01 98.00 98.01 4.7K
15:36 98.01 98.01 97.99 97.99 2.4K
15:37 97.99 98.02 97.99 98.02 1.3K
15:38 98.02 98.03 97.99 97.99 5.1K
15:39 97.99 98.08 97.99 98.08 6.8K
15:40 98.07 98.17 98.07 98.17 7.8K
15:41 98.17 98.17 98.17 98.17 4.2K
15:42 98.26 98.28 98.26 98.28 6.9K
15:43 98.34 98.37 98.30 98.36 7.5K
15:44 98.36 98.54 98.36 98.54 5.7K
15:45 98.52 98.53 98.42 98.46 12.2K
15:46 98.50 98.50 98.50 98.50 0.8K
15:47 98.50 98.50 98.46 98.46 3.4K
15:48 98.53 98.53 98.46 98.48 9.2K
15:49 98.48 98.49 98.44 98.44 3.4K
15:50 98.46 98.56 98.46 98.56 9.0K
15:51 98.60 98.60 98.36 98.50 16.6K
15:52 98.43 98.60 98.43 98.60 9.5K
15:53 98.56 98.56 98.37 98.40 11.0K
15:54 98.37 98.46 98.37 98.46 8.4K
15:55 98.43 98.51 98.43 98.51 7.5K
15:56 98.58 98.58 98.39 98.39 16.8K
15:57 98.38 98.40 98.30 98.30 18.5K
15:58 98.31 98.31 98.25 98.26 21.9K
15:59 98.26 98.29 98.22 98.22 34.8K
16:00 98.22 98.29 98.21 98.26 223.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available