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 84.00 86.39 75.00 86.39 2.2K
09:32 84.00 84.83 84.00 84.83 19.2K
09:33 84.00 84.00 84.00 84.00 5.3K
09:34 84.00 84.00 83.66 83.66 0.9K
09:35 83.66 84.23 83.66 84.23 0.9K
09:36 84.23 84.23 84.23 84.23 0.0K
09:37 84.23 84.23 84.23 84.23 1.5K
09:38 84.23 84.28 84.04 84.04 5.0K
09:39 84.04 84.19 84.04 84.19 12.9K
09:40 84.17 84.17 84.17 84.17 0.4K
09:41 84.17 84.40 84.17 84.40 6.1K
09:42 84.40 84.40 84.40 84.40 0.4K
09:43 84.00 84.04 83.43 83.43 4.6K
09:44 83.65 83.66 83.54 83.66 4.0K
09:45 83.44 83.44 83.44 83.44 4.0K
09:46 83.44 83.44 83.44 83.44 0.2K
09:47 83.44 84.08 83.44 84.08 3.8K
09:48 84.68 85.06 84.68 85.06 2.5K
09:49 85.06 85.06 85.06 85.06 5.2K
09:50 85.11 85.59 85.11 85.58 2.7K
09:51 85.58 85.58 85.56 85.56 2.4K
09:52 85.85 85.85 85.85 85.85 2.3K
09:53 85.85 86.42 85.85 86.42 2.6K
09:54 86.66 86.66 86.48 86.48 15.4K
09:55 86.48 86.75 86.48 86.75 8.0K
09:56 86.93 86.93 86.54 86.57 21.1K
09:57 86.74 87.37 86.74 87.36 3.9K
09:58 87.36 87.36 87.36 87.36 0.5K
09:59 87.36 88.01 87.36 88.01 2.5K
10:00 87.92 88.00 87.92 88.00 2.5K
10:01 87.91 88.52 87.91 88.33 4.0K
10:02 88.33 88.33 87.66 87.66 9.9K
10:03 87.66 88.36 87.66 88.36 17.6K
10:04 88.36 88.36 88.24 88.24 12.1K
10:05 88.24 88.61 88.24 88.61 7.0K
10:06 88.45 88.45 88.36 88.36 6.6K
10:07 88.36 88.36 88.01 88.08 8.7K
10:08 88.06 88.21 87.99 88.07 9.4K
10:09 87.91 87.91 87.89 87.89 22.8K
10:10 87.65 87.94 87.65 87.94 9.3K
10:11 87.94 89.29 87.94 89.29 6.8K
10:12 89.29 91.16 89.29 91.16 29.2K
10:13 91.32 91.56 91.24 91.56 23.6K
10:14 91.64 92.98 91.64 92.98 22.9K
10:15 93.38 93.42 92.59 92.79 29.4K
10:16 92.79 92.79 92.65 92.76 10.5K
10:17 92.76 93.82 92.76 93.65 19.3K
10:18 93.82 93.98 93.80 93.98 10.2K
10:19 93.85 93.85 93.58 93.58 25.4K
10:20 93.43 93.43 92.55 92.87 17.2K
10:21 92.41 92.41 91.99 91.99 27.6K
10:22 91.98 91.98 91.98 91.98 9.6K
10:23 90.93 90.93 90.34 90.34 6.9K
10:24 90.12 90.12 89.61 89.61 3.1K
10:25 89.61 89.61 88.60 88.75 6.0K
10:26 88.75 88.75 88.63 88.63 12.9K
10:27 88.63 89.27 88.63 89.27 9.0K
10:28 89.58 89.58 88.72 88.72 7.0K
10:29 88.72 88.79 88.38 88.38 2.1K
10:30 87.90 87.90 87.90 87.90 6.3K
10:31 87.90 87.90 87.90 87.90 0.1K
10:32 87.42 87.42 87.42 87.42 6.4K
10:33 87.42 87.87 87.42 87.87 3.6K
10:34 88.53 88.67 88.53 88.67 7.4K
10:35 89.34 89.34 89.08 89.08 2.6K
10:36 88.13 88.13 88.13 88.13 4.1K
10:37 88.13 88.22 87.84 88.12 5.8K
10:38 87.84 87.84 87.84 87.84 0.6K
10:39 87.84 87.85 87.84 87.85 0.3K
10:40 87.60 87.60 87.56 87.56 5.3K
10:41 87.56 87.56 87.10 87.33 6.5K
10:42 87.33 87.35 87.33 87.35 5.3K
10:43 87.35 87.48 87.35 87.46 2.1K
10:44 87.84 87.84 87.59 87.59 3.7K
10:45 87.59 87.59 87.59 87.59 0.3K
10:46 87.59 87.59 87.59 87.59 0.0K
10:47 87.59 88.14 87.59 87.89 19.8K
10:48 87.89 87.89 87.39 87.39 3.7K
10:49 87.48 87.51 87.48 87.51 1.2K
10:50 87.78 87.78 87.78 87.78 1.0K
10:51 87.78 88.08 87.78 88.08 2.9K
10:52 88.27 88.49 88.27 88.37 5.0K
10:53 88.37 88.84 88.37 88.84 1.5K
10:54 88.84 88.84 88.51 88.73 4.6K
10:55 88.73 89.33 88.71 89.33 3.0K
10:56 89.33 89.61 89.33 89.61 0.6K
10:57 89.40 89.40 89.19 89.19 2.7K
10:58 89.19 89.36 89.19 89.36 3.4K
10:59 89.36 89.36 89.18 89.18 2.8K
11:00 89.18 89.18 88.95 88.95 1.4K
11:01 88.86 88.93 88.86 88.93 6.6K
11:02 88.93 89.15 88.93 89.04 2.8K
11:03 89.04 89.79 89.04 89.79 1.9K
11:04 89.79 90.23 89.64 90.23 10.4K
11:05 90.23 90.23 90.21 90.21 0.6K
11:06 90.21 90.21 89.69 89.69 5.2K
11:07 89.69 89.69 89.16 89.16 3.7K
11:08 89.16 89.16 88.61 88.61 3.2K
11:09 88.61 88.64 88.61 88.64 1.2K
11:10 88.64 88.64 88.55 88.55 4.0K
11:11 88.48 88.48 88.05 88.33 6.6K
11:12 88.33 88.39 88.33 88.39 2.8K
11:13 88.39 88.39 88.13 88.13 1.7K
11:14 87.94 88.43 87.94 88.43 5.9K
11:15 88.23 88.40 87.45 87.45 6.3K
11:16 87.45 87.45 87.30 87.30 8.2K
11:17 87.30 87.30 86.90 86.90 7.5K
11:18 87.23 87.23 87.17 87.17 3.3K
11:19 87.33 87.46 87.10 87.12 4.0K
11:20 87.29 87.29 87.29 87.29 2.7K
11:21 87.29 87.69 87.29 87.69 3.9K
11:22 87.69 87.69 87.45 87.45 3.9K
11:23 87.44 87.44 87.20 87.20 4.2K
11:24 87.30 87.30 87.15 87.15 3.7K
11:25 87.15 87.15 86.87 86.87 5.6K
11:26 86.88 86.90 86.78 86.90 4.5K
11:27 86.90 86.90 86.90 86.90 0.6K
11:28 86.90 86.90 86.82 86.82 1.8K
11:29 86.82 86.82 86.82 86.82 0.9K
11:30 87.00 87.00 86.65 86.65 2.5K
11:31 86.65 86.99 86.65 86.93 2.9K
11:32 86.93 87.14 86.93 87.14 4.0K
11:33 87.24 87.24 87.05 87.05 1.2K
11:34 87.23 87.45 87.23 87.45 2.6K
11:35 87.33 87.36 87.33 87.34 1.8K
11:36 87.34 87.48 87.34 87.48 2.8K
11:37 87.48 88.30 87.48 88.30 1.5K
11:38 88.27 88.38 88.14 88.16 4.0K
11:39 88.16 88.65 88.16 88.55 1.7K
11:40 88.55 88.80 88.55 88.80 0.8K
11:41 88.80 88.80 88.49 88.49 3.8K
11:42 89.01 89.24 89.01 89.24 1.8K
11:43 89.40 89.67 89.39 89.39 2.6K
11:44 89.39 89.39 89.39 89.39 0.3K
11:45 89.39 89.42 89.39 89.42 1.3K
11:46 89.44 89.48 89.44 89.48 0.8K
11:47 89.48 89.48 89.03 89.04 6.4K
11:48 89.04 89.04 88.76 88.76 1.2K
11:49 88.76 88.76 88.74 88.74 1.2K
11:50 89.09 89.09 88.93 88.93 1.8K
11:51 88.93 89.37 88.93 89.37 2.5K
11:52 89.37 89.37 89.19 89.19 0.9K
11:53 89.19 89.19 88.58 88.81 5.4K
11:54 88.81 88.81 88.56 88.56 2.6K
11:55 88.56 88.56 88.35 88.35 1.4K
11:56 88.35 88.69 88.35 88.69 1.8K
11:57 88.69 88.69 88.42 88.69 0.8K
11:58 88.69 88.69 88.32 88.32 1.7K
11:59 88.14 88.18 88.14 88.18 1.7K
12:00 88.25 88.25 88.25 88.25 2.4K
12:01 87.98 88.05 87.98 88.05 2.2K
12:02 88.05 88.18 88.05 88.15 2.0K
12:03 88.15 88.15 87.93 88.10 1.8K
12:04 88.10 88.10 88.10 88.10 0.5K
12:05 88.08 88.20 88.08 88.15 2.8K
12:06 88.15 88.41 88.15 88.20 4.9K
12:07 88.16 88.36 88.05 88.05 3.3K
12:08 88.05 88.05 88.05 88.05 1.2K
12:09 88.12 88.12 87.77 87.77 2.6K
12:10 87.77 87.81 87.72 87.72 1.4K
12:11 87.72 87.72 87.72 87.72 1.7K
12:12 87.72 87.84 87.72 87.84 1.3K
12:13 87.84 87.84 87.84 87.84 1.6K
12:14 87.84 87.84 87.69 87.79 3.4K
12:15 87.80 87.88 87.78 87.78 3.5K
12:16 87.77 87.82 87.77 87.82 4.1K
12:17 87.74 87.78 87.74 87.78 1.6K
12:18 87.78 87.86 87.78 87.86 2.8K
12:19 87.86 87.86 87.61 87.61 4.0K
12:20 87.61 87.72 87.61 87.72 2.5K
12:21 87.72 87.94 87.72 87.94 0.9K
12:22 87.94 87.94 87.94 87.94 2.2K
12:23 87.94 87.94 87.57 87.57 1.8K
12:24 87.57 87.57 87.57 87.57 0.6K
12:25 87.57 87.57 87.57 87.57 2.5K
12:26 87.57 87.80 87.57 87.80 1.8K
12:27 87.80 87.99 87.80 87.99 1.1K
12:28 87.99 88.22 87.99 88.22 0.9K
12:29 88.22 88.22 88.06 88.06 2.2K
12:30 88.06 88.25 88.06 88.09 1.3K
12:31 88.25 88.25 88.24 88.24 0.8K
12:32 88.40 88.40 88.38 88.38 1.0K
12:33 88.42 88.63 88.42 88.63 1.6K
12:34 88.63 88.63 88.54 88.54 2.5K
12:35 88.77 88.77 88.58 88.58 5.3K
12:36 88.58 88.58 88.56 88.56 1.6K
12:37 88.63 88.63 88.49 88.61 1.6K
12:38 88.47 88.66 88.47 88.66 0.9K
12:39 88.66 88.66 88.47 88.47 0.5K
12:40 88.47 88.47 88.30 88.30 3.1K
12:41 88.40 88.65 88.40 88.65 3.3K
12:42 88.41 88.42 88.15 88.17 2.8K
12:43 88.17 88.17 88.07 88.07 1.2K
12:44 88.07 88.07 87.77 87.77 1.3K
12:45 87.70 87.91 87.70 87.91 5.4K
12:46 87.71 87.71 87.61 87.61 1.2K
12:47 87.82 87.85 87.74 87.74 2.6K
12:48 87.74 87.74 87.74 87.74 0.7K
12:49 87.74 87.74 87.64 87.64 2.3K
12:50 87.64 87.76 87.64 87.76 2.3K
12:51 87.76 87.76 87.47 87.53 2.8K
12:52 87.53 87.67 87.53 87.67 2.0K
12:53 87.67 87.67 87.46 87.46 1.5K
12:54 87.46 87.64 87.46 87.51 2.7K
12:55 87.51 87.71 87.50 87.71 11.6K
12:56 87.83 87.95 87.59 87.59 7.3K
12:57 87.59 87.59 87.28 87.59 2.3K
12:58 87.59 87.59 87.44 87.44 2.7K
12:59 87.29 87.29 87.00 87.00 2.9K
13:00 87.28 87.28 87.28 87.28 0.8K
13:01 87.28 88.73 87.28 88.73 8.2K
13:02 88.73 88.89 88.73 88.89 6.5K
13:03 88.89 88.89 88.89 88.89 4.8K
13:04 88.89 88.89 88.32 88.32 0.6K
13:05 88.32 88.32 87.75 87.75 2.8K
13:06 87.75 87.75 87.75 87.75 0.6K
13:07 87.75 87.75 87.75 87.75 0.5K
13:08 87.75 87.75 87.51 87.65 6.4K
13:09 87.65 87.74 87.65 87.74 8.9K
13:10 87.91 87.91 87.69 87.69 0.5K
13:11 87.69 87.91 87.69 87.91 4.3K
13:12 88.05 88.05 87.67 87.74 3.9K
13:13 87.74 87.75 87.64 87.75 0.7K
13:14 87.97 88.08 87.97 88.08 4.2K
13:15 88.07 88.62 88.07 88.60 6.9K
13:16 88.60 88.70 88.60 88.70 2.6K
13:17 88.70 89.10 88.70 89.10 3.2K
13:18 89.10 89.10 88.98 88.98 1.0K
13:19 88.84 88.94 88.84 88.94 2.1K
13:20 88.72 89.16 88.72 89.16 2.0K
13:21 89.11 89.11 89.11 89.11 1.1K
13:22 89.11 89.11 89.11 89.11 1.2K
13:23 88.64 88.88 88.64 88.88 5.8K
13:24 88.88 88.88 88.88 88.88 0.5K
13:25 88.88 89.08 88.88 89.08 1.2K
13:26 89.08 89.08 89.02 89.02 2.0K
13:27 89.02 89.02 89.02 89.02 3.0K
13:28 89.38 89.38 89.30 89.30 1.3K
13:29 89.12 89.12 89.09 89.09 1.7K
13:30 89.09 89.39 89.09 89.39 2.6K
13:31 89.39 89.66 89.39 89.57 1.9K
13:32 89.57 89.57 89.24 89.24 3.8K
13:33 89.24 89.24 89.24 89.24 0.2K
13:34 89.16 89.16 89.09 89.09 0.9K
13:35 89.09 89.11 89.09 89.11 1.9K
13:36 89.11 89.11 88.94 88.94 2.7K
13:37 88.90 89.12 88.90 89.12 13.1K
13:38 89.32 89.36 89.32 89.36 2.0K
13:39 89.36 89.36 89.18 89.20 5.2K
13:40 89.20 89.49 89.20 89.49 1.3K
13:41 89.49 89.49 89.36 89.36 1.0K
13:42 89.36 89.36 89.05 89.16 2.3K
13:43 89.16 89.41 89.16 89.30 3.7K
13:44 89.30 89.71 89.30 89.71 1.8K
13:45 89.65 89.69 89.65 89.69 2.9K
13:46 89.79 89.91 89.78 89.78 5.1K
13:47 89.75 89.75 89.56 89.56 5.5K
13:48 89.56 89.56 89.56 89.56 1.1K
13:49 89.56 90.02 89.56 90.02 1.3K
13:50 90.02 90.02 90.02 90.02 1.7K
13:51 89.66 89.69 89.66 89.69 4.8K
13:52 89.69 89.69 89.48 89.48 1.0K
13:53 89.69 89.69 89.69 89.69 1.0K
13:54 89.31 89.36 89.31 89.36 6.7K
13:55 89.36 89.57 89.36 89.57 3.4K
13:56 89.57 89.57 89.38 89.38 1.5K
13:57 89.38 89.41 89.37 89.41 1.7K
13:58 89.41 89.57 89.41 89.44 2.5K
13:59 89.63 89.73 89.63 89.73 3.8K
14:00 89.62 89.66 89.62 89.66 1.5K
14:01 89.83 90.11 89.83 90.08 7.7K
14:02 89.99 90.03 89.98 90.03 1.3K
14:03 89.76 89.76 89.71 89.71 3.2K
14:04 89.71 89.71 89.64 89.64 1.1K
14:05 89.64 89.78 89.64 89.78 3.2K
14:06 89.78 89.78 89.31 89.31 3.0K
14:07 89.31 89.31 89.05 89.05 3.1K
14:08 89.05 89.18 89.05 89.18 3.1K
14:09 89.36 89.36 89.26 89.26 4.9K
14:10 89.26 89.49 89.24 89.49 1.9K
14:11 89.49 89.63 89.49 89.63 2.9K
14:12 89.60 89.60 89.34 89.34 4.8K
14:13 89.34 89.34 89.13 89.13 4.2K
14:14 89.13 89.24 89.13 89.24 1.7K
14:15 89.24 89.24 89.02 89.02 6.1K
14:16 89.00 89.19 88.95 88.95 4.6K
14:17 89.18 89.36 89.18 89.36 3.4K
14:18 89.36 89.36 89.36 89.36 1.9K
14:19 89.36 89.36 89.25 89.30 1.7K
14:20 89.58 89.68 89.48 89.68 5.2K
14:21 89.68 89.68 89.49 89.49 1.6K
14:22 89.49 89.50 89.23 89.41 5.5K
14:23 89.51 89.82 89.51 89.81 3.1K
14:24 89.81 89.81 89.81 89.81 0.9K
14:25 89.81 89.81 89.23 89.37 2.5K
14:26 89.52 89.52 89.52 89.52 1.3K
14:27 89.40 89.40 88.99 88.99 4.7K
14:28 88.86 88.86 88.86 88.86 2.0K
14:29 88.86 88.90 88.72 88.72 0.9K
14:30 88.76 88.76 88.29 88.29 2.5K
14:31 88.29 88.55 88.29 88.55 2.9K
14:32 88.54 88.86 88.54 88.74 2.4K
14:33 88.84 88.84 88.84 88.84 2.5K
14:34 88.53 88.75 88.53 88.75 5.1K
14:35 88.75 88.75 88.72 88.72 1.2K
14:36 88.73 88.90 88.73 88.90 4.4K
14:37 88.90 88.98 88.83 88.94 5.0K
14:38 88.88 89.04 88.88 89.04 1.3K
14:39 89.04 89.24 88.98 89.06 2.4K
14:40 89.06 89.06 89.06 89.06 0.6K
14:41 88.96 88.96 88.92 88.92 5.8K
14:42 89.16 89.22 89.16 89.16 2.7K
14:43 89.16 89.16 88.89 88.89 1.7K
14:44 88.89 88.89 88.62 88.80 1.4K
14:45 88.80 89.05 88.80 89.05 3.6K
14:46 89.05 89.05 88.50 88.62 4.3K
14:47 88.62 88.93 88.62 88.93 3.1K
14:48 88.93 88.95 88.91 88.95 1.4K
14:49 88.70 88.86 88.70 88.86 5.9K
14:50 88.90 88.90 88.90 88.90 0.5K
14:51 88.64 88.64 88.42 88.59 3.4K
14:52 88.59 88.59 88.16 88.16 1.1K
14:53 88.32 88.32 88.25 88.25 1.9K
14:54 88.53 88.60 88.23 88.60 3.4K
14:55 88.60 88.60 88.28 88.28 1.1K
14:56 88.28 88.28 88.12 88.12 1.7K
14:57 88.08 88.08 87.99 87.99 3.0K
14:58 88.07 88.25 88.07 88.25 2.8K
14:59 88.25 88.28 88.24 88.24 1.3K
15:00 88.24 88.32 88.18 88.23 3.9K
15:01 88.23 88.66 88.04 88.66 4.9K
15:02 88.66 88.66 88.55 88.55 3.4K
15:03 88.42 88.44 88.20 88.20 2.9K
15:04 88.19 88.19 88.06 88.06 3.2K
15:05 88.06 88.08 87.83 87.91 6.3K
15:06 87.89 87.99 87.89 87.99 2.0K
15:07 88.03 88.03 88.03 88.03 1.5K
15:08 88.04 88.04 87.85 87.85 2.1K
15:09 87.85 88.07 87.85 88.07 1.2K
15:10 87.95 87.95 87.84 87.84 2.1K
15:11 87.84 87.90 87.84 87.85 3.8K
15:12 87.92 87.92 87.92 87.92 1.3K
15:13 87.85 87.97 87.80 87.97 4.4K
15:14 87.97 88.13 87.97 88.08 4.4K
15:15 88.08 88.08 87.94 88.04 1.4K
15:16 88.04 88.15 87.93 87.93 4.1K
15:17 87.93 88.00 87.84 88.00 3.2K
15:18 88.00 88.23 88.00 88.09 3.9K
15:19 88.10 88.43 88.09 88.43 2.5K
15:20 88.33 88.36 88.33 88.36 3.7K
15:21 88.36 88.61 88.36 88.49 1.3K
15:22 88.49 88.49 88.21 88.21 3.5K
15:23 88.25 88.27 88.13 88.27 3.7K
15:24 88.27 88.27 88.18 88.18 1.5K
15:25 88.18 88.18 88.13 88.13 1.4K
15:26 88.13 88.14 87.97 88.03 10.2K
15:27 87.86 87.93 87.77 87.93 4.4K
15:28 87.94 87.94 87.72 87.84 4.2K
15:29 87.88 87.88 87.82 87.82 3.6K
15:30 87.82 88.08 87.82 88.08 4.0K
15:31 88.08 88.17 88.00 88.17 4.2K
15:32 88.11 88.31 88.11 88.31 3.3K
15:33 88.34 88.71 88.34 88.71 6.3K
15:34 88.77 88.99 88.77 88.89 6.2K
15:35 88.96 89.02 88.96 89.02 3.9K
15:36 88.99 88.99 88.78 88.78 4.4K
15:37 88.75 88.97 88.75 88.97 4.5K
15:38 88.97 89.37 88.97 89.25 4.8K
15:39 89.14 89.28 89.14 89.28 2.7K
15:40 89.28 89.28 89.09 89.09 3.1K
15:41 89.08 89.08 88.86 88.86 7.3K
15:42 88.76 88.76 88.55 88.55 4.6K
15:43 88.53 88.53 88.49 88.49 11.7K
15:44 88.48 88.48 88.27 88.27 3.1K
15:45 88.27 88.27 88.13 88.13 2.3K
15:46 87.99 88.16 87.97 88.06 10.6K
15:47 88.08 88.08 87.93 87.93 6.3K
15:48 88.00 88.09 88.00 88.00 6.0K
15:49 87.88 87.90 87.73 87.84 7.1K
15:50 87.95 88.26 87.95 88.26 8.5K
15:51 88.26 88.45 88.24 88.45 8.8K
15:52 88.39 88.41 88.33 88.41 9.1K
15:53 88.35 88.43 88.35 88.40 8.3K
15:54 88.45 88.61 88.45 88.61 7.7K
15:55 88.64 88.64 88.39 88.39 18.1K
15:56 88.49 88.62 88.45 88.62 20.9K
15:57 88.53 88.57 88.46 88.57 18.2K
15:58 88.57 88.63 88.51 88.56 26.6K
15:59 88.56 88.56 88.51 88.51 27.4K
16:00 88.49 88.69 88.49 88.63 235.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available