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 96.92 98.76 96.92 97.09 4.8K
09:32 97.09 97.09 97.09 97.09 0.5K
09:33 97.09 97.09 97.09 97.09 0.1K
09:34 97.29 97.29 97.29 97.29 0.2K
09:35 97.29 97.45 97.29 97.45 0.8K
09:36 97.66 97.67 97.66 97.67 2.4K
09:37 97.67 97.92 97.67 97.92 0.8K
09:38 97.92 97.92 97.70 97.70 0.8K
09:39 97.70 97.70 97.70 97.70 0.1K
09:40 97.70 97.84 97.70 97.84 0.3K
09:41 97.84 97.84 97.84 97.84 0.4K
09:42 97.84 97.84 97.84 97.84 0.1K
09:43 97.84 97.84 97.84 97.84 0.4K
09:44 97.84 97.84 97.84 97.84 0.1K
09:45 97.64 97.64 97.47 97.47 1.3K
09:46 97.40 97.40 97.37 97.37 0.3K
09:47 97.37 97.42 97.33 97.33 0.6K
09:48 97.33 97.37 97.01 97.01 1.0K
09:49 97.19 97.19 96.95 97.11 0.9K
09:50 97.19 97.19 97.19 97.19 0.5K
09:51 97.19 97.19 97.19 97.19 0.0K
09:52 97.63 97.63 97.54 97.54 3.8K
09:53 97.54 97.54 97.54 97.54 0.0K
09:54 97.55 97.55 97.55 97.55 0.5K
09:55 97.55 97.55 97.27 97.27 0.1K
09:56 97.27 97.27 97.19 97.19 0.7K
09:57 97.19 97.19 97.16 97.16 1.4K
09:58 97.26 97.26 97.25 97.25 0.7K
09:59 97.25 97.25 97.25 97.25 0.5K
10:00 97.25 97.25 97.25 97.25 0.4K
10:01 97.25 97.53 97.25 97.53 2.7K
10:02 97.53 97.60 97.53 97.60 0.9K
10:03 97.75 97.82 97.75 97.82 1.4K
10:04 97.82 97.82 97.82 97.82 0.4K
10:05 97.82 97.82 97.48 97.48 0.5K
10:06 97.48 97.58 97.48 97.58 0.6K
10:07 97.58 97.73 97.58 97.73 0.7K
10:08 97.68 97.69 97.68 97.69 1.0K
10:09 97.69 97.69 97.69 97.69 0.5K
10:10 97.69 97.69 97.60 97.60 0.4K
10:11 97.60 97.60 97.58 97.58 0.5K
10:12 97.58 97.58 97.58 97.58 0.6K
10:13 97.58 97.79 97.57 97.79 2.0K
10:14 97.79 97.82 97.79 97.82 1.1K
10:15 97.82 97.82 97.82 97.82 0.4K
10:16 97.82 97.82 97.71 97.71 2.5K
10:17 97.74 97.78 97.74 97.78 2.1K
10:18 97.87 97.98 97.87 97.98 2.6K
10:19 97.95 98.12 97.95 98.12 1.8K
10:20 98.12 98.12 98.07 98.07 0.8K
10:21 98.07 98.08 98.07 98.08 0.8K
10:22 98.08 98.08 98.05 98.05 2.3K
10:23 98.05 98.05 98.05 98.05 0.3K
10:24 98.05 98.06 98.03 98.06 1.1K
10:25 98.06 98.06 98.06 98.06 1.2K
10:26 98.06 98.06 98.02 98.06 9.5K
10:27 98.06 98.06 98.02 98.02 3.0K
10:28 98.05 98.20 98.05 98.20 0.9K
10:29 98.05 98.37 98.05 98.31 3.0K
10:30 98.31 98.31 98.22 98.22 3.6K
10:31 98.06 98.15 98.06 98.15 1.1K
10:32 98.15 98.17 98.14 98.16 3.5K
10:33 98.16 98.43 98.16 98.43 1.7K
10:34 98.43 98.43 98.43 98.43 0.4K
10:35 98.43 98.43 98.43 98.43 0.1K
10:36 98.43 98.43 98.39 98.39 1.0K
10:37 98.39 98.39 98.22 98.28 6.9K
10:38 98.28 98.44 98.28 98.44 1.6K
10:39 98.44 98.44 98.27 98.27 3.0K
10:40 98.27 98.41 98.27 98.41 4.8K
10:41 98.41 98.41 98.26 98.26 3.9K
10:42 98.26 98.26 98.22 98.22 0.7K
10:43 98.22 98.22 98.22 98.22 1.2K
10:44 98.22 98.22 98.22 98.22 0.4K
10:45 98.29 98.29 98.29 98.29 0.5K
10:46 98.29 98.29 98.29 98.29 4.3K
10:47 98.29 98.29 98.29 98.29 0.1K
10:48 98.53 98.53 98.41 98.41 3.8K
10:49 98.50 98.50 98.50 98.50 1.6K
10:50 98.50 98.50 98.50 98.50 0.4K
10:51 98.50 98.50 98.50 98.50 0.3K
10:52 98.51 98.51 98.51 98.51 2.0K
10:53 98.51 98.51 98.51 98.51 0.4K
10:54 98.51 98.51 98.50 98.50 0.7K
10:55 98.50 98.50 98.41 98.50 1.1K
10:56 98.50 98.50 98.50 98.50 0.4K
10:57 98.50 98.50 98.50 98.50 0.5K
10:58 98.50 98.66 98.50 98.66 1.3K
10:59 98.66 98.83 98.66 98.81 2.3K
11:00 98.81 98.81 98.81 98.81 0.5K
11:01 98.81 98.81 98.59 98.59 3.2K
11:02 98.59 98.63 98.59 98.63 0.5K
11:03 98.63 98.63 98.63 98.63 0.2K
11:04 98.63 98.63 98.63 98.63 0.2K
11:05 98.63 98.63 98.63 98.63 0.2K
11:06 98.63 98.65 98.46 98.46 1.3K
11:07 98.46 98.46 98.46 98.46 0.3K
11:08 98.46 98.46 98.37 98.37 1.4K
11:09 98.37 98.37 98.28 98.29 0.5K
11:10 98.41 98.41 98.38 98.41 1.2K
11:11 98.38 98.38 98.38 98.38 0.5K
11:12 98.56 98.59 98.55 98.55 1.5K
11:13 98.61 98.62 98.61 98.62 0.3K
11:14 98.62 98.62 98.62 98.62 0.3K
11:15 98.62 98.64 98.55 98.64 0.9K
11:16 98.45 98.61 98.45 98.61 0.8K
11:17 98.61 98.61 98.49 98.49 1.6K
11:18 98.49 98.53 98.49 98.53 0.4K
11:19 98.53 98.59 98.49 98.49 0.9K
11:20 98.55 98.55 98.55 98.55 0.4K
11:21 98.55 98.55 98.55 98.55 1.2K
11:22 98.55 98.79 98.55 98.79 0.5K
11:23 98.73 98.73 98.70 98.70 0.7K
11:24 98.70 98.76 98.70 98.76 0.6K
11:25 98.76 98.84 98.76 98.84 0.3K
11:26 98.79 98.79 98.79 98.79 0.6K
11:27 98.79 98.79 98.76 98.76 0.9K
11:28 98.76 98.86 98.76 98.86 0.9K
11:29 98.86 98.86 98.86 98.86 0.3K
11:30 98.86 98.86 98.86 98.86 0.2K
11:31 98.77 98.77 98.65 98.69 1.4K
11:32 98.63 98.63 98.63 98.63 1.2K
11:33 98.63 98.63 98.58 98.58 0.6K
11:34 98.58 98.64 98.58 98.64 0.5K
11:35 98.63 98.74 98.63 98.66 3.0K
11:36 98.68 98.68 98.60 98.60 1.3K
11:37 98.60 98.64 98.60 98.64 0.5K
11:38 98.64 98.75 98.64 98.75 1.2K
11:39 98.73 98.73 98.73 98.73 0.4K
11:40 98.73 98.74 98.73 98.74 0.4K
11:41 98.72 98.72 98.71 98.71 0.8K
11:42 98.71 98.71 98.63 98.64 1.1K
11:43 98.64 98.71 98.64 98.71 0.9K
11:44 98.71 98.71 98.59 98.59 0.8K
11:45 98.59 98.59 98.59 98.59 0.5K
11:46 98.66 98.66 98.51 98.51 1.7K
11:47 98.62 98.62 98.62 98.62 0.3K
11:48 98.41 98.47 98.41 98.47 0.8K
11:49 98.47 98.50 98.33 98.33 1.4K
11:50 98.33 98.39 98.33 98.39 0.3K
11:51 98.39 98.41 98.32 98.32 1.0K
11:52 98.32 98.32 98.15 98.15 0.8K
11:53 98.18 98.18 98.18 98.18 0.9K
11:54 98.18 98.18 98.12 98.12 0.6K
11:55 98.18 98.25 98.18 98.25 0.6K
11:56 98.29 98.29 98.25 98.25 3.1K
11:57 98.25 98.33 98.25 98.25 0.4K
11:58 98.20 98.20 98.20 98.20 0.9K
11:59 98.20 98.41 98.20 98.41 0.9K
12:00 98.35 98.35 98.35 98.35 0.5K
12:01 98.38 98.40 98.38 98.40 0.7K
12:02 98.34 98.42 98.34 98.34 0.9K
12:03 98.35 98.35 98.34 98.34 0.7K
12:04 98.34 98.35 98.34 98.35 1.1K
12:05 98.35 98.35 98.35 98.35 0.6K
12:06 98.36 98.36 98.35 98.35 0.4K
12:07 98.40 98.47 98.40 98.43 5.1K
12:08 98.43 98.43 98.39 98.39 0.4K
12:09 98.33 98.35 98.26 98.35 1.5K
12:10 98.29 98.29 98.27 98.27 0.6K
12:11 98.27 98.42 98.27 98.42 1.1K
12:12 98.42 98.42 98.40 98.40 0.6K
12:13 98.40 98.52 98.40 98.52 1.7K
12:14 98.52 98.52 98.48 98.48 0.2K
12:15 98.52 98.63 98.52 98.63 1.3K
12:16 98.63 98.63 98.63 98.63 0.5K
12:17 98.63 98.68 98.63 98.68 3.1K
12:18 98.68 98.68 98.62 98.62 0.9K
12:19 98.62 98.68 98.62 98.65 6.1K
12:20 98.65 98.73 98.65 98.73 0.6K
12:21 98.73 98.78 98.73 98.74 0.6K
12:22 98.74 98.74 98.74 98.74 0.4K
12:23 98.83 98.86 98.80 98.80 0.4K
12:24 98.86 98.86 98.80 98.80 0.3K
12:25 98.80 98.80 98.80 98.80 0.5K
12:26 98.80 98.80 98.80 98.80 0.3K
12:27 98.80 98.80 98.76 98.79 1.7K
12:28 98.79 98.83 98.79 98.83 0.8K
12:29 98.83 98.83 98.83 98.83 0.3K
12:30 98.83 98.88 98.83 98.88 1.7K
12:31 98.88 98.91 98.88 98.91 0.8K
12:32 98.91 98.91 98.91 98.91 0.4K
12:33 98.91 98.91 98.85 98.85 0.2K
12:34 98.91 98.91 98.91 98.91 0.5K
12:35 98.91 98.98 98.91 98.95 1.6K
12:36 98.95 98.95 98.95 98.95 0.3K
12:37 98.95 98.95 98.95 98.95 1.6K
12:38 98.95 98.95 98.95 98.95 0.7K
12:39 98.87 98.90 98.86 98.86 2.4K
12:40 98.86 98.92 98.86 98.92 0.5K
12:41 98.92 98.92 98.91 98.91 1.7K
12:42 98.90 98.90 98.90 98.90 2.8K
12:43 98.90 98.90 98.89 98.89 0.3K
12:44 98.89 98.89 98.84 98.84 0.5K
12:45 98.88 98.91 98.88 98.90 6.6K
12:46 98.97 98.97 98.96 98.96 0.7K
12:47 98.95 98.95 98.95 98.95 0.4K
12:48 98.97 99.05 98.97 99.05 1.1K
12:49 99.12 99.12 99.12 99.12 0.7K
12:50 99.15 99.15 99.11 99.11 0.8K
12:51 99.11 99.11 99.11 99.11 0.1K
12:52 99.11 99.19 99.11 99.19 1.1K
12:53 99.19 99.24 99.19 99.24 0.8K
12:54 99.17 99.17 99.13 99.13 2.2K
12:55 99.13 99.14 99.13 99.14 1.5K
12:56 99.10 99.10 99.10 99.10 1.2K
12:57 99.10 99.10 99.10 99.10 0.3K
12:58 99.05 99.05 99.05 99.05 0.3K
12:59 99.04 99.04 99.04 99.04 0.3K
13:00 99.04 99.09 99.04 99.09 0.3K
13:01 99.09 99.09 99.09 99.09 0.5K
13:02 99.09 99.09 99.04 99.05 1.4K
13:03 99.02 99.09 99.02 99.05 0.8K
13:04 99.05 99.05 99.05 99.05 0.4K
13:05 99.05 99.16 99.05 99.16 1.3K
13:06 99.16 99.16 99.15 99.15 0.6K
13:07 99.15 99.15 99.14 99.14 0.5K
13:08 99.14 99.15 99.14 99.15 0.2K
13:09 99.20 99.21 99.20 99.21 0.7K
13:10 99.21 99.21 99.19 99.19 0.4K
13:11 99.18 99.18 99.18 99.18 0.8K
13:12 99.18 99.31 99.18 99.31 2.7K
13:13 99.31 99.42 99.31 99.42 1.1K
13:14 99.42 99.42 99.23 99.23 3.3K
13:15 99.23 99.23 99.23 99.23 0.5K
13:16 99.22 99.24 99.22 99.24 2.5K
13:17 99.24 99.24 99.24 99.24 0.3K
13:18 99.17 99.17 99.17 99.17 1.1K
13:19 99.17 99.17 99.16 99.16 0.8K
13:20 99.16 99.16 99.12 99.12 0.3K
13:21 99.10 99.14 99.09 99.09 1.1K
13:22 99.09 99.12 99.08 99.12 2.4K
13:23 99.12 99.12 99.10 99.10 0.7K
13:24 99.10 99.10 99.10 99.10 0.3K
13:25 99.10 99.15 99.10 99.15 1.6K
13:26 99.15 99.29 99.15 99.23 1.1K
13:27 99.23 99.23 99.23 99.23 0.3K
13:28 99.23 99.23 99.23 99.23 0.2K
13:29 99.23 99.30 99.23 99.30 0.7K
13:30 99.30 99.30 99.26 99.26 0.1K
13:31 99.26 99.26 99.16 99.23 0.6K
13:32 99.15 99.15 99.11 99.11 1.6K
13:33 99.09 99.09 99.09 99.09 0.8K
13:34 99.09 99.09 99.09 99.09 0.6K
13:35 99.09 99.11 99.08 99.08 2.2K
13:36 99.04 99.04 98.97 98.97 1.6K
13:37 98.97 98.98 98.94 98.94 1.6K
13:38 98.99 98.99 98.99 98.99 0.3K
13:39 98.99 99.05 98.99 99.05 1.5K
13:40 99.02 99.02 99.02 99.02 0.7K
13:41 99.02 99.05 99.02 99.05 0.5K
13:42 99.05 99.05 98.94 98.94 3.8K
13:43 98.94 98.97 98.94 98.97 3.0K
13:44 98.97 98.97 98.90 98.90 4.3K
13:45 98.90 98.90 98.90 98.90 0.2K
13:46 98.90 98.90 98.81 98.81 1.6K
13:47 98.82 98.86 98.82 98.86 1.4K
13:48 98.89 98.89 98.89 98.89 0.8K
13:49 98.82 98.82 98.78 98.78 3.7K
13:50 98.70 98.70 98.70 98.70 1.8K
13:51 98.70 98.71 98.62 98.62 1.3K
13:52 98.62 98.62 98.62 98.62 0.0K
13:53 98.62 98.62 98.62 98.62 0.9K
13:54 98.62 98.63 98.62 98.63 0.1K
13:55 98.63 98.71 98.63 98.71 2.0K
13:56 98.71 98.73 98.71 98.73 0.9K
13:57 98.82 98.87 98.82 98.87 2.5K
13:58 98.87 98.87 98.87 98.87 1.2K
13:59 98.87 98.87 98.87 98.87 1.5K
14:00 98.86 98.86 98.85 98.85 2.8K
14:01 98.85 98.85 98.85 98.85 0.0K
14:02 98.85 98.85 98.85 98.85 1.3K
14:03 98.85 98.89 98.85 98.89 1.1K
14:04 98.96 98.96 98.91 98.91 4.4K
14:05 98.91 98.91 98.89 98.89 1.9K
14:06 98.89 98.89 98.73 98.73 4.9K
14:07 98.73 98.76 98.73 98.76 1.1K
14:08 98.76 98.78 98.76 98.78 0.3K
14:09 98.78 98.78 98.72 98.72 3.4K
14:10 98.65 98.72 98.65 98.72 2.0K
14:11 98.72 98.72 98.69 98.70 0.7K
14:12 98.70 98.70 98.70 98.70 0.1K
14:13 98.79 98.79 98.79 98.79 1.6K
14:14 98.79 98.79 98.79 98.79 0.2K
14:15 98.79 98.79 98.79 98.79 0.4K
14:16 98.79 98.79 98.79 98.79 0.3K
14:17 98.79 98.89 98.79 98.84 2.1K
14:18 98.84 98.84 98.84 98.84 0.2K
14:19 98.84 98.84 98.84 98.84 0.7K
14:20 98.84 98.84 98.84 98.84 0.4K
14:21 98.84 98.89 98.84 98.89 0.3K
14:22 98.94 98.94 98.82 98.82 2.9K
14:23 98.82 98.97 98.82 98.97 1.5K
14:24 98.91 98.97 98.77 98.77 6.1K
14:25 98.81 98.81 98.81 98.81 0.2K
14:26 98.81 98.81 98.81 98.81 0.4K
14:27 98.88 98.88 98.88 98.88 0.4K
14:28 98.88 98.88 98.86 98.86 1.9K
14:29 98.86 98.86 98.73 98.79 1.5K
14:30 98.79 98.79 98.58 98.58 6.1K
14:31 98.58 98.67 98.58 98.67 0.7K
14:32 98.68 98.68 98.68 98.68 0.2K
14:33 98.68 98.68 98.68 98.68 0.4K
14:34 98.68 98.82 98.68 98.80 1.6K
14:35 98.88 98.88 98.82 98.82 0.3K
14:36 98.82 98.94 98.82 98.94 1.1K
14:37 98.87 98.87 98.87 98.87 0.6K
14:38 98.87 98.99 98.87 98.90 0.3K
14:39 99.01 99.01 99.01 99.01 1.0K
14:40 98.98 99.02 98.95 99.02 2.1K
14:41 99.05 99.05 98.97 98.97 2.9K
14:42 99.01 99.08 99.01 99.08 1.0K
14:43 99.08 99.08 99.06 99.06 0.4K
14:44 99.06 99.06 98.94 98.94 3.0K
14:45 98.95 98.95 98.95 98.95 2.5K
14:46 98.95 98.98 98.95 98.98 1.1K
14:47 98.95 99.02 98.95 99.02 1.4K
14:48 98.96 98.96 98.89 98.96 8.0K
14:49 98.96 99.00 98.93 99.00 1.0K
14:50 99.00 99.00 99.00 99.00 0.5K
14:51 99.00 99.05 99.00 99.05 4.6K
14:52 99.05 99.05 98.95 99.00 2.8K
14:53 99.00 99.01 98.96 98.96 0.4K
14:54 98.96 98.96 98.96 98.96 0.5K
14:55 98.96 98.96 98.96 98.96 0.4K
14:56 98.96 98.99 98.94 98.94 5.9K
14:57 98.94 98.94 98.88 98.88 7.0K
14:58 98.89 98.89 98.81 98.81 1.7K
14:59 98.77 98.80 98.69 98.69 7.6K
15:00 98.69 98.69 98.54 98.54 2.8K
15:01 98.59 98.80 98.59 98.80 5.2K
15:02 98.76 98.82 98.76 98.82 0.7K
15:03 98.82 98.82 98.77 98.77 0.4K
15:04 98.91 99.05 98.91 99.05 1.9K
15:05 98.99 98.99 98.99 98.99 0.7K
15:06 99.00 99.00 99.00 99.00 1.2K
15:07 98.93 99.00 98.93 99.00 0.8K
15:08 98.94 98.99 98.92 98.92 1.4K
15:09 98.92 98.92 98.91 98.91 2.6K
15:10 98.91 99.08 98.91 99.08 2.7K
15:11 99.03 99.03 99.00 99.00 1.2K
15:12 99.00 99.00 98.98 98.98 0.3K
15:13 98.94 98.98 98.94 98.98 2.8K
15:14 98.98 99.02 98.98 99.02 0.4K
15:15 98.98 98.98 98.98 98.98 0.9K
15:16 98.91 98.92 98.88 98.91 3.5K
15:17 98.90 98.99 98.86 98.99 3.0K
15:18 98.99 98.99 98.95 98.95 1.2K
15:19 98.80 98.82 98.80 98.82 3.4K
15:20 98.82 98.83 98.78 98.83 0.4K
15:21 98.85 98.95 98.85 98.94 3.1K
15:22 98.94 98.94 98.94 98.94 0.2K
15:23 98.94 98.98 98.86 98.86 1.6K
15:24 98.86 98.94 98.86 98.94 1.7K
15:25 98.98 99.00 98.95 98.97 1.9K
15:26 98.97 98.99 98.97 98.99 2.6K
15:27 98.90 98.97 98.90 98.97 2.3K
15:28 98.97 99.04 98.97 99.04 2.9K
15:29 99.04 99.11 99.04 99.10 2.4K
15:30 99.10 99.10 99.03 99.07 1.2K
15:31 99.03 99.13 99.02 99.13 4.1K
15:32 99.13 99.21 99.13 99.21 1.0K
15:33 99.25 99.28 99.25 99.28 1.8K
15:34 99.32 99.36 99.32 99.36 4.3K
15:35 99.39 99.42 99.39 99.42 1.5K
15:36 99.42 99.42 99.32 99.32 5.5K
15:37 99.39 99.44 99.36 99.44 2.1K
15:38 99.44 99.49 99.44 99.44 1.4K
15:39 99.44 99.44 99.44 99.44 0.3K
15:40 99.44 99.44 99.40 99.40 4.3K
15:41 99.35 99.35 99.29 99.33 4.2K
15:42 99.38 99.38 99.37 99.37 2.3K
15:43 99.49 99.49 99.48 99.48 1.6K
15:44 99.48 99.51 99.45 99.50 4.9K
15:45 99.50 99.50 99.34 99.34 4.8K
15:46 99.33 99.36 99.33 99.36 2.8K
15:47 99.33 99.37 99.28 99.28 6.9K
15:48 99.30 99.32 99.30 99.32 3.2K
15:49 99.33 99.47 99.33 99.47 8.4K
15:50 99.47 99.50 99.47 99.50 5.1K
15:51 99.58 99.58 99.39 99.42 8.0K
15:52 99.42 99.42 99.26 99.26 11.9K
15:53 99.25 99.25 99.16 99.16 4.2K
15:54 99.16 99.30 99.16 99.30 3.5K
15:55 99.30 99.34 99.27 99.27 18.7K
15:56 99.27 99.44 99.24 99.44 13.4K
15:57 99.37 99.46 99.33 99.46 18.5K
15:58 99.46 99.46 99.45 99.45 5.6K
15:59 99.51 99.60 99.51 99.60 21.9K
16:00 99.59 99.59 81.00 99.50 231.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available