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 96.98 97.49 96.98 97.05 6.5K
09:32 97.05 97.05 97.05 97.05 0.2K
09:33 96.74 96.78 96.74 96.78 0.2K
09:34 96.78 96.83 96.78 96.83 0.4K
09:35 96.83 96.83 96.83 96.83 0.6K
09:36 96.83 96.97 96.83 96.97 0.6K
09:37 96.97 96.97 96.97 96.97 0.8K
09:38 96.97 97.38 96.97 97.38 0.1K
09:39 97.38 97.38 97.38 97.38 0.0K
09:40 97.38 97.38 97.38 97.38 0.2K
09:41 97.38 97.39 97.38 97.39 0.7K
09:42 97.39 97.39 97.05 97.05 1.8K
09:43 96.96 96.96 96.94 96.94 0.9K
09:44 96.94 96.94 96.94 96.94 0.1K
09:45 96.94 96.94 96.94 96.94 0.0K
09:46 96.94 96.94 96.71 96.71 0.1K
09:47 96.71 96.71 96.67 96.67 0.2K
09:48 96.67 96.69 96.67 96.69 0.3K
09:49 96.69 96.69 96.65 96.65 0.3K
09:50 96.70 96.70 96.67 96.67 0.4K
09:51 97.00 97.00 96.68 96.68 0.3K
09:52 96.65 96.81 96.65 96.65 2.1K
09:53 96.65 96.83 96.65 96.70 3.1K
09:54 96.70 96.75 96.70 96.75 1.2K
09:55 96.75 96.75 96.60 96.60 0.6K
09:56 96.60 96.60 96.60 96.60 0.2K
09:57 96.60 96.60 96.60 96.60 0.8K
09:58 96.54 96.54 96.54 96.54 1.3K
09:59 96.60 96.65 96.60 96.65 1.1K
10:00 96.65 96.65 96.65 96.65 1.0K
10:01 96.65 96.65 96.65 96.65 2.8K
10:02 96.65 96.66 96.65 96.66 0.9K
10:03 96.66 96.66 96.66 96.66 1.0K
10:04 96.66 96.66 96.48 96.48 1.0K
10:05 96.48 96.48 96.21 96.21 1.0K
10:06 96.21 96.21 96.21 96.21 0.0K
10:07 96.12 96.12 96.05 96.05 1.6K
10:08 96.05 96.05 96.05 96.05 0.4K
10:09 96.05 96.13 96.03 96.13 1.3K
10:10 96.10 96.24 96.10 96.24 2.6K
10:11 96.24 96.24 96.24 96.24 0.2K
10:12 96.24 96.24 96.24 96.24 0.1K
10:13 96.24 96.27 96.13 96.13 0.5K
10:14 96.13 96.14 96.13 96.14 0.2K
10:15 96.07 96.07 96.05 96.05 1.6K
10:16 96.05 96.05 96.05 96.05 0.4K
10:17 96.09 96.09 96.09 96.09 0.4K
10:18 96.09 96.09 96.09 96.09 2.5K
10:19 96.09 96.09 96.09 96.09 0.2K
10:20 96.11 96.17 96.11 96.17 0.6K
10:21 96.17 96.17 96.16 96.16 0.4K
10:22 96.16 96.30 96.16 96.29 1.5K
10:23 96.29 96.29 96.28 96.28 0.3K
10:24 96.32 96.32 96.25 96.25 0.7K
10:25 96.25 96.26 96.25 96.25 0.4K
10:26 96.25 96.25 96.25 96.25 0.4K
10:27 96.24 96.24 96.13 96.13 2.0K
10:28 96.13 96.13 96.13 96.13 0.2K
10:29 96.13 96.13 96.04 96.04 0.4K
10:30 96.04 96.20 96.04 96.05 1.1K
10:31 96.05 96.14 96.05 96.14 2.0K
10:32 96.14 96.16 96.14 96.16 0.7K
10:33 96.16 96.16 96.16 96.16 0.0K
10:34 96.16 96.16 96.16 96.16 0.0K
10:35 96.16 96.16 96.16 96.16 0.0K
10:36 96.19 96.19 96.19 96.19 0.3K
10:37 96.19 96.19 96.15 96.19 0.8K
10:38 96.19 96.19 96.19 96.19 0.0K
10:39 96.19 96.19 96.17 96.17 1.2K
10:40 96.17 96.27 96.17 96.27 1.9K
10:41 96.21 96.25 96.21 96.25 1.7K
10:42 96.25 96.25 96.25 96.25 0.4K
10:43 96.25 96.51 96.25 96.51 2.0K
10:44 96.45 96.54 96.45 96.49 0.7K
10:45 96.49 96.49 96.43 96.43 0.2K
10:46 96.43 96.43 96.38 96.38 0.3K
10:47 96.38 96.38 96.38 96.38 0.2K
10:48 96.39 96.53 96.34 96.34 0.9K
10:49 96.34 96.34 96.34 96.34 0.1K
10:50 96.34 96.34 96.33 96.33 0.5K
10:51 96.33 96.53 96.33 96.47 0.3K
10:52 96.47 96.47 96.47 96.47 0.2K
10:53 96.47 96.48 96.45 96.45 0.8K
10:54 96.37 96.46 96.35 96.46 0.4K
10:55 96.46 96.53 96.46 96.53 0.7K
10:56 96.49 96.60 96.49 96.60 0.5K
10:57 96.46 96.46 96.46 96.46 2.8K
10:58 96.51 96.51 96.44 96.51 0.4K
10:59 96.51 96.51 96.51 96.51 0.1K
11:00 96.51 96.51 96.51 96.51 0.3K
11:01 96.42 96.42 96.31 96.31 2.1K
11:02 96.36 96.36 96.30 96.34 1.7K
11:03 96.34 96.34 96.25 96.25 0.6K
11:04 96.25 96.35 96.25 96.35 1.0K
11:05 96.35 96.35 96.32 96.32 0.2K
11:06 96.32 96.50 96.32 96.50 0.8K
11:07 96.49 96.49 96.49 96.49 1.9K
11:08 96.49 96.52 96.46 96.46 0.7K
11:09 96.49 96.49 96.49 96.49 0.2K
11:10 96.49 96.51 96.49 96.51 0.5K
11:11 96.51 96.61 96.51 96.52 5.8K
11:12 96.52 96.52 96.42 96.42 1.8K
11:13 96.42 96.46 96.40 96.40 0.8K
11:14 96.46 96.46 96.46 96.46 0.2K
11:15 96.46 96.54 96.46 96.54 1.1K
11:16 96.49 96.56 96.49 96.56 1.7K
11:17 96.42 96.54 96.42 96.54 1.6K
11:18 96.52 96.57 96.52 96.57 2.0K
11:19 96.57 96.57 96.49 96.49 1.5K
11:20 96.61 96.61 96.58 96.58 1.4K
11:21 96.59 96.66 96.57 96.57 0.8K
11:22 96.48 96.51 96.48 96.49 8.9K
11:23 96.49 96.49 96.49 96.49 0.4K
11:24 96.42 96.43 96.36 96.36 2.0K
11:25 96.36 96.38 96.28 96.33 1.5K
11:26 96.33 96.33 96.33 96.33 0.5K
11:27 96.27 96.43 96.27 96.43 2.6K
11:28 96.43 96.52 96.43 96.51 3.5K
11:29 96.51 96.54 96.51 96.54 0.7K
11:30 96.54 96.54 96.54 96.54 1.3K
11:31 96.54 96.54 96.48 96.48 5.9K
11:32 96.49 96.61 96.49 96.61 1.3K
11:33 96.61 96.65 96.61 96.65 1.0K
11:34 96.65 96.67 96.55 96.55 2.8K
11:35 96.62 96.62 96.62 96.62 4.1K
11:36 96.62 96.65 96.57 96.65 0.7K
11:37 96.65 96.65 96.55 96.55 0.2K
11:38 96.55 96.68 96.55 96.68 1.5K
11:39 96.68 96.68 96.64 96.64 0.4K
11:40 96.67 96.67 96.55 96.55 0.9K
11:41 96.55 96.62 96.55 96.62 1.3K
11:42 96.71 96.72 96.71 96.72 2.7K
11:43 96.67 96.69 96.61 96.61 3.7K
11:44 96.69 96.69 96.60 96.61 0.6K
11:45 96.76 96.76 96.68 96.68 3.8K
11:46 96.58 96.67 96.58 96.67 10.0K
11:47 96.67 96.78 96.67 96.78 0.5K
11:48 96.78 96.89 96.78 96.83 0.8K
11:49 96.82 96.89 96.82 96.89 2.9K
11:50 96.89 96.89 96.80 96.80 0.4K
11:51 96.80 96.80 96.80 96.80 0.6K
11:52 96.80 96.89 96.79 96.79 3.1K
11:53 96.80 96.80 96.79 96.79 0.2K
11:54 96.79 96.79 96.79 96.79 0.0K
11:55 96.79 96.96 96.79 96.86 2.1K
11:56 96.86 96.86 96.81 96.82 2.0K
11:57 96.82 96.90 96.81 96.81 0.4K
11:58 96.84 96.84 96.82 96.84 1.5K
11:59 96.96 96.96 96.89 96.90 3.6K
12:00 96.90 96.90 96.79 96.79 3.9K
12:01 96.72 96.75 96.72 96.75 2.6K
12:02 96.75 96.78 96.75 96.78 2.6K
12:03 96.78 96.86 96.78 96.86 0.5K
12:04 96.86 96.86 96.73 96.79 1.4K
12:05 96.79 96.85 96.79 96.79 1.0K
12:06 96.85 96.93 96.79 96.93 3.9K
12:07 96.82 96.82 96.82 96.82 0.6K
12:08 96.82 96.82 96.82 96.82 0.6K
12:09 96.82 96.82 96.78 96.78 3.3K
12:10 96.78 96.78 96.78 96.78 0.7K
12:11 96.79 96.79 96.73 96.73 2.0K
12:12 96.73 96.73 96.63 96.63 0.6K
12:13 96.81 96.82 96.79 96.79 0.6K
12:14 96.79 96.79 96.79 96.79 1.1K
12:15 96.79 96.79 96.75 96.75 3.1K
12:16 96.72 96.72 96.72 96.72 0.3K
12:17 96.72 96.72 96.61 96.62 3.9K
12:18 96.62 96.62 96.61 96.61 1.8K
12:19 96.60 96.60 96.56 96.56 7.3K
12:20 96.53 96.53 96.46 96.50 2.9K
12:21 96.50 96.50 96.50 96.50 0.7K
12:22 96.50 96.56 96.50 96.50 1.0K
12:23 96.50 96.50 96.43 96.43 3.3K
12:24 96.43 96.43 96.19 96.19 9.8K
12:25 96.12 96.15 96.11 96.11 24.1K
12:26 96.11 96.11 96.11 96.11 0.1K
12:27 96.11 96.27 96.11 96.27 5.4K
12:28 96.27 96.27 96.27 96.27 0.5K
12:29 96.27 96.27 96.27 96.27 0.1K
12:30 96.27 96.37 96.27 96.37 3.0K
12:31 96.37 96.38 96.37 96.38 0.9K
12:32 96.38 96.38 96.38 96.38 0.7K
12:33 96.38 96.38 96.38 96.38 0.4K
12:34 96.54 96.54 96.42 96.42 3.2K
12:35 96.42 96.45 96.39 96.45 0.4K
12:36 96.45 96.45 96.45 96.45 1.4K
12:37 96.45 96.47 96.42 96.47 0.4K
12:38 96.47 96.51 96.47 96.48 1.8K
12:39 96.48 96.51 96.48 96.50 1.4K
12:40 96.50 96.55 96.39 96.39 3.2K
12:41 96.39 96.45 96.39 96.45 0.5K
12:42 96.45 96.45 96.45 96.45 0.6K
12:43 96.45 96.45 96.45 96.45 0.9K
12:44 96.45 96.47 96.45 96.47 0.9K
12:45 96.47 96.47 96.33 96.33 2.4K
12:46 96.42 96.42 96.29 96.29 2.6K
12:47 96.29 96.39 96.29 96.39 2.1K
12:48 96.41 96.45 96.41 96.45 1.2K
12:49 96.45 96.47 96.45 96.47 0.4K
12:50 96.42 96.44 96.35 96.35 4.9K
12:51 96.35 96.39 96.35 96.36 0.9K
12:52 96.36 96.43 96.35 96.43 1.2K
12:53 96.43 96.43 96.41 96.41 1.4K
12:54 96.41 96.41 96.41 96.41 1.2K
12:55 96.41 96.41 96.36 96.41 0.6K
12:56 96.44 96.44 96.41 96.41 1.2K
12:57 96.28 96.29 96.22 96.22 5.2K
12:58 96.25 96.25 96.14 96.21 3.5K
12:59 96.24 96.24 96.16 96.16 0.6K
13:00 96.16 96.24 96.16 96.24 0.2K
13:01 96.24 96.24 96.24 96.24 0.0K
13:02 96.12 96.23 96.12 96.18 4.2K
13:03 96.18 96.24 96.18 96.21 1.9K
13:04 96.21 96.21 96.13 96.13 1.3K
13:05 96.13 96.14 96.13 96.13 1.2K
13:06 96.13 96.13 96.13 96.13 1.4K
13:07 96.13 96.13 96.12 96.12 0.3K
13:08 96.02 96.12 96.02 96.03 5.3K
13:09 96.12 96.12 96.07 96.07 1.6K
13:10 96.04 96.04 96.04 96.04 0.8K
13:11 96.09 96.14 96.09 96.14 5.6K
13:12 96.14 96.14 96.13 96.13 0.5K
13:13 96.13 96.13 96.13 96.13 0.1K
13:14 96.13 96.27 96.12 96.27 3.9K
13:15 96.27 96.27 96.20 96.25 1.2K
13:16 96.25 96.27 96.25 96.27 1.7K
13:17 96.26 96.31 96.26 96.31 1.8K
13:18 96.35 96.42 96.34 96.42 2.2K
13:19 96.42 96.42 96.38 96.38 0.9K
13:20 96.40 96.45 96.40 96.44 3.4K
13:21 96.48 96.48 96.47 96.48 0.7K
13:22 96.48 96.49 96.48 96.49 1.3K
13:23 96.49 96.49 96.37 96.47 0.9K
13:24 96.48 96.48 96.48 96.48 0.7K
13:25 96.42 96.42 96.42 96.42 0.2K
13:26 96.42 96.42 96.42 96.42 2.5K
13:27 96.42 96.42 96.32 96.32 7.4K
13:28 96.32 96.32 96.30 96.32 1.7K
13:29 96.31 96.31 96.22 96.22 1.7K
13:30 96.22 96.27 96.22 96.27 0.4K
13:31 96.27 96.36 96.27 96.27 0.8K
13:32 96.27 96.27 96.27 96.27 1.2K
13:33 96.27 96.27 96.27 96.27 0.8K
13:34 96.27 96.27 96.27 96.27 1.9K
13:35 96.27 96.27 96.19 96.19 4.3K
13:36 96.19 96.19 96.06 96.06 2.3K
13:37 96.07 96.07 96.07 96.07 1.7K
13:38 96.07 96.07 96.06 96.06 0.3K
13:39 96.18 96.18 96.13 96.14 7.8K
13:40 96.14 96.14 96.14 96.14 0.1K
13:41 96.14 96.17 96.14 96.17 0.2K
13:42 96.23 96.25 96.23 96.25 5.6K
13:43 96.22 96.22 96.18 96.18 0.3K
13:44 96.15 96.15 96.15 96.15 1.4K
13:45 96.10 96.20 96.10 96.20 1.6K
13:46 96.15 96.15 96.15 96.15 0.2K
13:47 96.14 96.22 96.14 96.19 3.4K
13:48 96.19 96.35 96.19 96.35 2.9K
13:49 96.36 96.36 96.26 96.26 2.2K
13:50 96.30 96.31 96.30 96.31 3.1K
13:51 96.31 96.31 96.23 96.23 0.2K
13:52 96.23 96.27 96.22 96.27 1.3K
13:53 96.27 96.30 96.27 96.30 0.7K
13:54 96.30 96.31 96.30 96.31 1.4K
13:55 96.31 96.31 96.28 96.28 1.6K
13:56 96.28 96.30 96.28 96.29 1.0K
13:57 96.18 96.22 96.18 96.22 3.6K
13:58 96.22 96.40 96.21 96.36 5.5K
13:59 96.39 96.41 96.36 96.41 7.1K
14:00 96.41 96.53 96.41 96.47 4.3K
14:01 96.57 96.62 96.57 96.60 3.3K
14:02 96.67 96.71 96.67 96.71 2.3K
14:03 96.82 96.88 96.71 96.80 2.4K
14:04 96.78 96.78 96.67 96.67 3.8K
14:05 96.67 96.67 96.64 96.64 0.7K
14:06 96.64 96.69 96.63 96.67 1.0K
14:07 96.67 96.67 96.65 96.67 1.8K
14:08 96.66 96.66 96.66 96.66 1.0K
14:09 96.51 96.52 96.51 96.52 2.8K
14:10 96.52 96.52 96.49 96.49 0.4K
14:11 96.49 96.65 96.49 96.65 2.4K
14:12 96.65 96.71 96.64 96.66 2.0K
14:13 96.66 96.72 96.66 96.67 0.6K
14:14 96.67 96.67 96.67 96.67 0.7K
14:15 96.67 96.68 96.59 96.59 2.8K
14:16 96.59 96.65 96.59 96.65 1.4K
14:17 96.65 96.65 96.51 96.51 1.1K
14:18 96.51 96.54 96.49 96.54 2.2K
14:19 96.54 96.54 96.50 96.50 0.1K
14:20 96.57 96.58 96.57 96.58 1.5K
14:21 96.58 96.65 96.58 96.65 3.5K
14:22 96.65 96.65 96.57 96.57 2.5K
14:23 96.57 96.57 96.57 96.57 0.2K
14:24 96.57 96.61 96.55 96.55 5.5K
14:25 96.55 96.55 96.51 96.51 0.3K
14:26 96.51 96.51 96.51 96.51 1.0K
14:27 96.51 96.51 96.51 96.51 1.3K
14:28 96.54 96.56 96.54 96.56 1.7K
14:29 96.56 96.56 96.51 96.51 0.4K
14:30 96.56 96.56 96.48 96.48 1.8K
14:31 96.47 96.47 96.40 96.40 5.8K
14:32 96.44 96.49 96.38 96.49 2.3K
14:33 96.49 96.49 96.49 96.49 0.6K
14:34 96.49 96.49 96.39 96.39 1.8K
14:35 96.39 96.45 96.39 96.43 1.8K
14:36 96.43 96.43 96.43 96.43 1.2K
14:37 96.43 96.43 96.33 96.35 3.3K
14:38 96.39 96.39 96.38 96.38 2.0K
14:39 96.36 96.36 96.36 96.36 0.8K
14:40 96.36 96.36 96.36 96.36 0.6K
14:41 96.36 96.36 96.29 96.31 6.0K
14:42 96.31 96.33 96.28 96.33 1.6K
14:43 96.27 96.33 96.27 96.33 1.3K
14:44 96.33 96.36 96.32 96.32 4.3K
14:45 96.36 96.37 96.36 96.37 2.6K
14:46 96.31 96.37 96.31 96.37 1.4K
14:47 96.22 96.22 96.22 96.22 4.2K
14:48 96.20 96.22 96.20 96.22 2.0K
14:49 96.22 96.22 96.11 96.11 5.0K
14:50 96.17 96.21 96.17 96.21 8.6K
14:51 96.10 96.10 96.09 96.09 3.9K
14:52 96.10 96.14 96.10 96.12 1.8K
14:53 96.12 96.16 96.12 96.16 1.0K
14:54 96.16 96.16 96.14 96.16 0.6K
14:55 96.16 96.30 96.16 96.29 6.4K
14:56 96.28 96.31 96.28 96.31 1.8K
14:57 96.34 96.36 96.32 96.32 3.7K
14:58 96.40 96.47 96.40 96.47 4.6K
14:59 96.47 96.47 96.44 96.44 1.1K
15:00 96.44 96.54 96.42 96.42 7.0K
15:01 96.40 96.52 96.40 96.52 3.0K
15:02 96.52 96.52 96.52 96.52 0.8K
15:03 96.52 96.61 96.52 96.61 1.8K
15:04 96.60 96.60 96.60 96.60 1.0K
15:05 96.56 96.56 96.40 96.43 4.8K
15:06 96.49 96.49 96.48 96.48 3.5K
15:07 96.48 96.54 96.48 96.54 0.3K
15:08 96.49 96.59 96.49 96.57 3.2K
15:09 96.57 96.63 96.57 96.61 3.4K
15:10 96.61 96.67 96.61 96.66 3.5K
15:11 96.66 96.66 96.58 96.58 5.7K
15:12 96.52 96.54 96.52 96.54 1.3K
15:13 96.59 96.61 96.59 96.61 4.3K
15:14 96.61 96.65 96.61 96.64 1.4K
15:15 96.62 96.65 96.62 96.65 1.7K
15:16 96.64 96.64 96.52 96.52 8.8K
15:17 96.52 96.52 96.52 96.52 2.1K
15:18 96.52 96.52 96.52 96.52 0.9K
15:19 96.49 96.61 96.49 96.61 8.1K
15:20 96.61 96.70 96.61 96.70 5.2K
15:21 96.70 96.70 96.62 96.62 8.2K
15:22 96.55 96.57 96.55 96.57 1.9K
15:23 96.59 96.67 96.59 96.67 2.1K
15:24 96.67 96.70 96.65 96.70 2.7K
15:25 96.72 96.74 96.70 96.74 9.6K
15:26 96.74 96.74 96.65 96.70 4.4K
15:27 96.70 96.70 96.70 96.70 4.8K
15:28 96.70 96.70 96.66 96.66 1.2K
15:29 96.66 96.68 96.66 96.66 1.1K
15:30 96.66 96.66 96.59 96.59 8.1K
15:31 96.59 96.59 96.56 96.56 3.7K
15:32 96.56 96.56 96.52 96.53 10.1K
15:33 96.51 96.60 96.51 96.59 6.4K
15:34 96.59 96.63 96.59 96.62 3.9K
15:35 96.62 96.68 96.62 96.68 3.9K
15:36 96.66 96.71 96.60 96.71 7.1K
15:37 96.67 96.67 96.66 96.66 3.1K
15:38 96.68 96.68 96.56 96.56 12.4K
15:39 96.59 96.59 96.58 96.58 3.1K
15:40 96.59 96.66 96.59 96.64 2.3K
15:41 96.64 96.64 96.64 96.64 2.6K
15:42 96.64 96.64 96.54 96.55 9.4K
15:43 96.57 96.58 96.57 96.57 2.4K
15:44 96.57 96.81 96.57 96.81 13.4K
15:45 96.81 96.87 96.81 96.87 2.2K
15:46 96.86 96.86 96.80 96.80 11.1K
15:47 96.76 96.77 96.72 96.74 10.9K
15:48 96.74 96.82 96.74 96.82 10.0K
15:49 96.86 97.01 96.86 97.01 12.2K
15:50 97.00 97.05 97.00 97.05 7.9K
15:51 96.97 97.01 96.83 96.95 16.8K
15:52 96.95 97.06 96.95 97.06 7.3K
15:53 97.04 97.04 97.00 97.00 11.8K
15:54 97.00 97.03 96.98 96.99 17.0K
15:55 97.01 97.09 97.01 97.09 22.7K
15:56 97.15 97.15 97.02 97.03 11.6K
15:57 97.08 97.09 96.88 96.88 38.1K
15:58 96.93 96.95 96.88 96.88 22.6K
15:59 96.88 96.91 96.88 96.91 14.5K
16:00 96.91 96.91 96.72 96.76 146.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available