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 87.76 89.61 87.76 89.61 2.3K
09:32 89.61 89.61 88.69 88.69 0.1K
09:33 88.69 88.69 88.69 88.69 0.7K
09:34 88.60 88.60 88.60 88.60 0.8K
09:35 88.60 88.60 88.19 88.19 3.2K
09:36 88.19 88.19 87.86 87.86 2.8K
09:37 87.86 87.86 86.98 86.98 1.8K
09:38 87.29 87.29 87.29 87.29 0.3K
09:39 87.27 87.90 87.27 87.90 2.3K
09:40 87.90 87.90 87.90 87.90 0.1K
09:41 88.27 88.77 88.27 88.51 4.0K
09:42 88.34 88.57 88.34 88.57 2.4K
09:43 88.57 88.57 88.42 88.42 0.9K
09:44 88.41 88.41 88.41 88.41 0.5K
09:45 87.97 87.97 87.97 87.97 2.1K
09:46 87.97 88.14 87.84 88.14 3.2K
09:47 88.14 88.14 87.59 87.59 0.8K
09:48 87.59 87.85 87.59 87.85 0.1K
09:49 87.10 87.10 86.96 87.01 5.5K
09:50 87.01 87.02 87.01 87.01 0.6K
09:51 87.01 87.02 87.00 87.02 1.6K
09:52 87.02 87.02 87.02 87.02 0.0K
09:53 87.02 87.60 87.02 87.24 7.4K
09:54 87.24 87.58 87.24 87.58 1.5K
09:55 87.58 87.58 87.58 87.58 0.0K
09:56 87.59 87.59 87.59 87.59 0.3K
09:57 87.59 87.59 87.59 87.59 0.3K
09:58 87.59 87.59 87.59 87.59 0.2K
09:59 87.59 87.59 87.59 87.59 0.4K
10:00 87.56 87.56 87.47 87.47 3.9K
10:01 87.46 88.03 87.46 88.03 2.2K
10:02 88.03 88.05 88.03 88.05 1.0K
10:03 88.05 88.05 87.94 87.94 1.7K
10:04 87.78 88.09 87.78 87.95 1.7K
10:05 87.81 87.81 87.74 87.74 1.0K
10:06 87.74 87.74 87.44 87.51 1.5K
10:07 87.30 87.30 86.89 86.89 4.0K
10:08 86.89 86.89 86.74 86.74 1.6K
10:09 86.74 86.74 86.74 86.74 0.2K
10:10 86.74 87.10 86.74 87.03 2.2K
10:11 87.03 87.03 87.03 87.03 1.3K
10:12 87.36 87.52 87.36 87.52 2.8K
10:13 87.52 87.52 87.52 87.52 0.8K
10:14 87.52 87.52 87.52 87.52 0.2K
10:15 87.52 87.52 86.64 86.64 3.2K
10:16 86.64 86.85 86.64 86.85 0.8K
10:17 86.85 86.85 86.79 86.79 0.7K
10:18 86.79 86.99 86.79 86.99 0.4K
10:19 86.99 86.99 86.89 86.89 1.3K
10:20 86.89 86.90 86.89 86.90 0.8K
10:21 86.90 86.90 86.90 86.90 0.6K
10:22 86.90 86.90 86.63 86.63 1.7K
10:23 86.80 86.80 86.19 86.29 1.0K
10:24 86.46 86.67 86.46 86.67 7.4K
10:25 86.67 86.67 86.67 86.67 0.2K
10:26 86.49 86.49 86.49 86.49 0.6K
10:27 86.49 86.69 86.49 86.69 0.9K
10:28 86.69 86.69 85.93 85.93 2.5K
10:29 85.93 85.93 85.91 85.91 0.7K
10:30 86.25 86.30 86.25 86.30 2.3K
10:31 86.24 86.24 86.18 86.18 0.7K
10:32 86.18 86.67 86.18 86.67 2.2K
10:33 86.67 86.69 86.67 86.69 0.8K
10:34 86.69 86.69 86.69 86.69 0.1K
10:35 86.69 86.72 86.69 86.72 0.6K
10:36 86.72 86.79 86.72 86.79 0.5K
10:37 86.73 86.73 86.73 86.73 0.2K
10:38 86.50 86.56 86.44 86.56 4.1K
10:39 86.42 86.42 86.42 86.42 0.3K
10:40 86.55 86.55 86.38 86.55 4.9K
10:41 86.55 86.57 86.25 86.57 3.6K
10:42 86.42 86.42 86.41 86.41 1.0K
10:43 86.41 86.41 86.41 86.41 0.8K
10:44 86.41 86.41 86.41 86.41 0.4K
10:45 86.15 86.23 86.15 86.23 5.4K
10:46 86.25 86.35 86.18 86.18 6.5K
10:47 86.37 86.51 86.37 86.51 2.8K
10:48 86.51 86.60 86.51 86.60 2.3K
10:49 86.26 86.26 86.17 86.17 3.3K
10:50 86.18 86.18 85.83 85.83 4.1K
10:51 85.83 85.83 85.77 85.78 2.0K
10:52 85.78 85.78 85.49 85.49 1.4K
10:53 85.49 85.62 85.26 85.26 1.9K
10:54 85.49 85.56 85.49 85.56 2.2K
10:55 85.56 85.56 85.52 85.52 0.3K
10:56 85.52 85.90 85.52 85.90 0.7K
10:57 85.90 85.90 85.47 85.47 0.5K
10:58 85.47 85.47 85.47 85.47 0.1K
10:59 85.47 85.47 85.47 85.47 0.9K
11:00 85.47 85.47 85.10 85.10 1.4K
11:01 85.34 85.34 85.34 85.34 0.6K
11:02 85.34 85.34 85.34 85.34 0.4K
11:03 85.30 85.30 85.30 85.30 1.9K
11:04 85.30 85.50 85.30 85.50 1.8K
11:05 85.50 85.56 85.50 85.56 1.4K
11:06 85.56 85.92 85.56 85.92 2.5K
11:07 85.92 86.08 85.92 86.08 1.7K
11:08 86.08 86.08 85.82 85.82 1.2K
11:09 85.82 85.82 85.82 85.82 0.1K
11:10 85.82 86.03 85.82 86.03 0.6K
11:11 86.03 86.03 86.03 86.03 0.1K
11:12 85.82 86.19 85.82 86.03 3.0K
11:13 86.03 86.04 86.03 86.04 0.6K
11:14 86.01 86.01 85.89 85.89 2.9K
11:15 85.89 85.91 85.89 85.91 0.8K
11:16 85.91 86.11 85.91 86.11 5.2K
11:17 86.28 86.40 86.21 86.21 3.7K
11:18 86.21 86.21 85.85 85.85 2.9K
11:19 85.85 86.13 85.85 86.02 2.4K
11:20 86.02 86.02 86.02 86.02 0.7K
11:21 86.18 86.21 86.18 86.21 1.6K
11:22 86.21 86.44 86.21 86.44 1.0K
11:23 86.44 86.44 86.44 86.44 1.3K
11:24 86.44 86.44 86.44 86.44 0.2K
11:25 86.44 86.47 86.29 86.47 2.5K
11:26 86.47 86.47 86.47 86.47 0.8K
11:27 86.39 86.39 86.39 86.39 0.2K
11:28 86.58 86.58 86.34 86.34 5.2K
11:29 86.34 86.34 86.23 86.23 1.5K
11:30 86.25 86.28 86.25 86.28 1.2K
11:31 86.28 86.28 86.24 86.24 2.2K
11:32 86.32 86.32 86.32 86.32 1.2K
11:33 86.32 86.32 86.01 86.01 1.2K
11:34 86.06 86.06 85.99 85.99 1.4K
11:35 85.99 86.10 85.99 86.10 1.0K
11:36 85.93 86.10 85.88 85.88 1.5K
11:37 85.88 86.04 85.88 86.04 0.9K
11:38 86.04 86.09 86.04 86.09 0.5K
11:39 86.09 86.09 86.09 86.09 0.1K
11:40 86.09 86.09 86.09 86.09 0.6K
11:41 86.09 86.09 86.09 86.09 0.3K
11:42 86.09 86.09 85.60 85.60 1.0K
11:43 85.60 85.60 85.60 85.60 1.1K
11:44 85.60 85.72 85.60 85.60 0.8K
11:45 85.70 85.70 85.52 85.66 1.3K
11:46 85.67 85.67 85.67 85.67 1.2K
11:47 85.67 85.84 85.67 85.74 1.3K
11:48 85.74 86.20 85.74 86.10 5.1K
11:49 86.11 86.11 86.11 86.11 0.9K
11:50 86.11 86.11 85.89 85.89 0.9K
11:51 85.89 86.10 85.89 86.01 2.4K
11:52 86.07 86.07 85.88 85.88 3.0K
11:53 86.02 86.02 85.88 86.01 0.6K
11:54 85.85 85.92 85.83 85.83 3.4K
11:55 85.87 86.01 85.87 86.01 3.9K
11:56 86.01 86.01 85.90 85.90 1.0K
11:57 85.90 85.90 85.86 85.86 2.0K
11:58 85.86 85.86 85.74 85.74 0.9K
11:59 85.74 85.87 85.74 85.87 1.1K
12:00 85.87 85.87 85.86 85.86 0.6K
12:01 85.68 85.76 85.61 85.61 2.6K
12:02 85.61 85.61 85.57 85.57 0.4K
12:03 85.57 85.57 85.57 85.57 3.0K
12:04 85.57 85.61 85.57 85.61 0.4K
12:05 85.61 85.63 85.61 85.63 1.0K
12:06 85.63 85.78 85.63 85.75 2.9K
12:07 85.75 85.75 85.49 85.49 1.7K
12:08 85.29 85.29 85.29 85.29 0.9K
12:09 85.29 85.40 85.29 85.40 0.5K
12:10 85.49 85.49 85.43 85.43 3.4K
12:11 85.43 85.43 85.22 85.22 0.4K
12:12 85.22 85.37 85.20 85.37 0.5K
12:13 85.37 85.38 85.37 85.38 1.1K
12:14 85.73 85.73 85.72 85.72 4.0K
12:15 85.58 85.80 85.58 85.80 2.8K
12:16 85.57 85.57 85.57 85.57 0.5K
12:17 85.57 85.57 85.37 85.37 1.8K
12:18 85.56 85.56 85.45 85.45 1.4K
12:19 85.45 85.45 85.29 85.29 1.5K
12:20 85.29 85.55 85.29 85.43 1.4K
12:21 85.43 85.55 85.42 85.55 2.2K
12:22 85.55 85.55 85.50 85.50 1.1K
12:23 85.51 85.51 85.45 85.45 1.3K
12:24 85.45 85.45 85.41 85.41 1.6K
12:25 85.40 85.53 85.40 85.53 1.3K
12:26 85.52 85.52 85.52 85.52 1.8K
12:27 85.60 85.67 85.60 85.67 1.4K
12:28 85.66 85.68 85.66 85.68 2.5K
12:29 85.68 85.68 85.68 85.68 0.3K
12:30 85.68 85.68 85.68 85.68 0.8K
12:31 85.38 85.38 85.38 85.38 1.0K
12:32 85.38 85.38 85.23 85.23 2.0K
12:33 85.32 85.33 85.21 85.21 0.7K
12:34 85.33 85.40 85.33 85.35 1.9K
12:35 85.34 85.35 85.34 85.35 0.5K
12:36 85.35 85.49 85.35 85.49 3.9K
12:37 85.48 85.48 85.48 85.48 0.7K
12:38 85.45 85.45 85.27 85.36 2.5K
12:39 85.36 85.36 85.30 85.30 0.2K
12:40 85.46 85.49 85.46 85.49 3.0K
12:41 85.49 85.49 85.25 85.25 2.1K
12:42 85.26 85.35 85.26 85.35 1.2K
12:43 85.31 85.39 85.31 85.39 0.9K
12:44 85.34 85.34 85.34 85.34 1.1K
12:45 85.23 85.28 85.22 85.28 1.7K
12:46 85.28 85.28 85.23 85.23 2.1K
12:47 85.23 85.23 85.07 85.07 0.8K
12:48 85.26 85.26 85.10 85.23 2.4K
12:49 85.22 85.30 85.22 85.30 1.2K
12:50 85.30 85.43 85.30 85.33 1.8K
12:51 85.44 85.49 85.44 85.49 1.0K
12:52 85.49 85.54 85.32 85.32 1.4K
12:53 85.32 85.32 85.13 85.13 0.3K
12:54 85.13 85.34 85.13 85.34 2.8K
12:55 85.34 85.34 85.28 85.28 0.5K
12:56 85.28 85.33 85.25 85.25 2.4K
12:57 85.41 85.48 85.41 85.48 2.0K
12:58 85.48 85.54 85.48 85.54 1.1K
12:59 85.54 85.54 85.45 85.45 7.1K
13:00 85.45 85.45 85.43 85.43 0.8K
13:01 85.43 85.43 85.43 85.43 0.2K
13:02 85.43 85.53 85.43 85.53 1.0K
13:03 85.80 86.31 85.80 86.13 19.6K
13:04 86.12 86.19 85.93 85.93 6.2K
13:05 86.13 86.24 86.13 86.24 13.1K
13:06 86.24 86.24 86.17 86.17 2.3K
13:07 86.17 86.17 85.71 85.71 2.3K
13:08 85.62 85.62 85.62 85.62 2.1K
13:09 85.62 85.62 85.26 85.26 5.0K
13:10 85.26 85.26 85.24 85.24 1.1K
13:11 85.24 85.24 85.05 85.05 2.3K
13:12 84.84 85.01 84.78 84.78 3.8K
13:13 84.96 85.01 84.96 84.98 4.1K
13:14 84.97 85.05 84.97 85.04 1.4K
13:15 85.04 85.23 85.04 85.23 2.7K
13:16 85.23 85.26 85.23 85.25 1.6K
13:17 85.25 85.38 85.25 85.38 0.5K
13:18 85.23 85.23 85.23 85.23 0.3K
13:19 85.23 85.23 84.87 84.87 11.6K
13:20 84.87 85.75 84.87 85.75 12.0K
13:21 85.75 87.71 85.75 87.71 7.3K
13:22 87.71 88.59 87.71 88.59 1.7K
13:23 88.20 88.67 88.20 88.67 4.1K
13:24 88.89 88.89 88.89 88.89 0.7K
13:25 88.89 89.56 88.89 89.38 2.3K
13:26 89.64 90.90 89.64 90.90 2.6K
13:27 90.90 90.90 90.90 90.90 0.9K
13:28 90.90 90.90 90.90 90.90 3.1K
13:29 91.92 91.92 91.12 91.12 6.8K
13:30 91.12 91.12 91.06 91.06 0.8K
13:31 90.80 90.80 90.30 90.30 4.9K
13:32 90.46 91.26 90.46 91.26 5.4K
13:33 91.26 91.53 91.26 91.53 0.8K
13:34 91.83 91.83 91.73 91.82 7.2K
13:35 91.82 91.82 91.82 91.82 1.0K
13:36 91.82 91.82 91.82 91.82 0.9K
13:37 91.82 92.44 91.82 92.37 3.7K
13:38 92.37 92.37 92.37 92.37 1.2K
13:39 92.38 92.38 92.27 92.27 1.5K
13:40 92.27 92.27 91.76 91.79 1.9K
13:41 91.79 91.79 91.06 91.14 2.6K
13:42 91.14 91.14 91.14 91.14 0.9K
13:43 91.14 91.14 91.14 91.14 0.1K
13:44 91.14 91.14 91.14 91.14 0.4K
13:45 91.14 91.22 91.14 91.22 0.3K
13:46 91.22 91.92 91.22 91.77 2.5K
13:47 91.77 91.77 91.77 91.77 0.7K
13:48 91.77 91.77 91.77 91.77 0.7K
13:49 92.61 92.61 92.61 92.61 0.7K
13:50 92.63 92.81 92.63 92.81 2.4K
13:51 92.81 92.81 92.41 92.41 5.9K
13:52 92.41 92.41 92.21 92.21 1.0K
13:53 92.19 92.79 92.19 92.56 2.8K
13:54 92.56 92.56 92.44 92.44 2.7K
13:55 92.44 92.44 92.01 92.09 4.0K
13:56 92.09 92.09 92.09 92.09 1.7K
13:57 92.03 92.37 92.03 92.37 1.0K
13:58 92.37 92.79 92.37 92.72 3.8K
13:59 92.72 93.32 92.72 93.32 2.9K
14:00 93.09 93.09 92.72 92.72 1.7K
14:01 92.72 93.55 92.72 93.55 1.9K
14:02 93.55 93.55 93.55 93.55 0.4K
14:03 93.55 93.55 93.15 93.15 3.5K
14:04 93.15 93.15 93.15 93.15 0.3K
14:05 93.80 93.80 93.68 93.68 4.8K
14:06 93.68 93.68 93.68 93.68 1.7K
14:07 93.68 93.68 93.40 93.40 1.3K
14:08 93.20 93.20 92.71 92.71 4.2K
14:09 92.71 92.71 92.28 92.28 2.1K
14:10 92.28 92.28 92.28 92.28 0.8K
14:11 92.28 92.28 92.28 92.28 0.3K
14:12 92.28 93.00 92.28 93.00 5.5K
14:13 93.00 93.00 93.00 93.00 1.1K
14:14 93.00 93.51 93.00 93.34 1.9K
14:15 93.34 93.34 93.34 93.34 1.1K
14:16 93.34 93.34 92.83 92.83 1.9K
14:17 93.15 93.30 93.06 93.30 11.9K
14:18 93.30 93.30 93.30 93.30 0.4K
14:19 93.30 93.58 93.30 93.58 2.9K
14:20 93.58 94.02 93.58 93.81 6.4K
14:21 93.81 93.81 92.95 92.95 0.8K
14:22 93.22 93.22 92.88 92.88 2.5K
14:23 92.95 92.96 92.95 92.96 2.3K
14:24 92.96 93.16 92.96 93.16 1.9K
14:25 93.16 93.16 93.09 93.09 1.3K
14:26 93.09 93.58 93.09 93.58 8.7K
14:27 93.58 93.58 93.26 93.26 1.4K
14:28 93.22 93.33 93.22 93.33 6.0K
14:29 93.33 93.42 93.21 93.21 2.1K
14:30 93.23 93.23 93.23 93.23 1.2K
14:31 93.23 93.23 93.23 93.23 0.8K
14:32 93.23 93.43 93.23 93.43 7.1K
14:33 93.23 93.33 93.23 93.33 2.5K
14:34 93.33 93.33 92.96 92.96 1.1K
14:35 92.93 92.93 92.78 92.78 3.4K
14:36 92.78 92.78 92.78 92.78 0.4K
14:37 92.69 92.92 92.69 92.92 1.9K
14:38 92.92 92.92 92.58 92.65 2.1K
14:39 92.65 93.03 92.65 93.03 11.7K
14:40 93.03 93.68 93.03 93.58 19.7K
14:41 93.58 93.58 93.32 93.41 3.1K
14:42 93.43 93.43 93.31 93.31 1.3K
14:43 93.31 93.38 93.16 93.38 9.6K
14:44 93.38 93.38 93.16 93.30 13.6K
14:45 93.30 93.30 93.30 93.30 0.2K
14:46 93.14 93.16 93.12 93.12 18.1K
14:47 92.73 93.02 92.73 93.02 4.6K
14:48 93.02 93.10 92.97 92.97 3.2K
14:49 92.97 93.16 92.97 93.08 2.8K
14:50 93.08 93.61 93.08 93.61 2.0K
14:51 93.61 93.61 93.27 93.38 1.6K
14:52 93.38 93.70 93.38 93.70 0.8K
14:53 93.46 93.70 93.46 93.70 1.2K
14:54 93.70 93.70 92.93 93.02 4.2K
14:55 93.03 93.03 92.89 92.93 1.6K
14:56 92.93 93.00 92.88 92.88 2.3K
14:57 92.56 92.71 92.53 92.71 3.4K
14:58 92.82 92.82 92.76 92.76 0.8K
14:59 92.76 92.87 92.75 92.87 1.4K
15:00 92.66 92.66 92.46 92.46 2.3K
15:01 92.22 92.22 92.07 92.07 2.0K
15:02 92.43 92.50 92.43 92.50 2.9K
15:03 92.50 92.87 92.50 92.76 4.4K
15:04 92.88 92.88 92.88 92.88 0.7K
15:05 92.88 93.19 92.88 93.19 0.6K
15:06 93.19 93.25 93.19 93.25 1.0K
15:07 93.25 93.50 93.25 93.50 0.9K
15:08 93.50 93.50 93.50 93.50 0.6K
15:09 93.32 93.37 93.11 93.11 2.7K
15:10 93.11 93.17 93.02 93.02 3.3K
15:11 93.02 93.62 93.02 93.55 3.3K
15:12 93.55 93.56 93.55 93.56 0.7K
15:13 93.56 93.56 93.24 93.24 2.5K
15:14 93.40 93.65 93.40 93.65 1.6K
15:15 93.68 93.79 93.68 93.79 1.4K
15:16 93.79 93.79 93.79 93.79 0.6K
15:17 93.79 93.96 93.79 93.96 1.6K
15:18 93.70 93.70 93.63 93.63 3.5K
15:19 93.52 93.52 93.31 93.31 2.0K
15:20 93.41 93.60 93.41 93.58 4.5K
15:21 93.58 94.09 93.58 94.09 2.5K
15:22 94.09 94.37 94.09 94.37 4.2K
15:23 94.36 94.36 93.88 93.88 4.4K
15:24 93.93 94.05 93.78 93.82 2.6K
15:25 93.82 94.07 93.82 94.07 4.9K
15:26 94.07 94.38 94.05 94.38 4.4K
15:27 94.38 94.61 94.33 94.33 3.8K
15:28 94.03 94.28 94.03 94.28 10.0K
15:29 94.23 94.29 93.90 93.90 4.2K
15:30 93.90 94.00 93.90 93.94 3.7K
15:31 93.98 94.29 93.98 94.29 6.3K
15:32 94.51 94.75 94.51 94.58 6.2K
15:33 94.43 94.43 94.14 94.14 4.9K
15:34 94.14 94.33 94.06 94.33 5.2K
15:35 94.33 94.33 94.00 94.17 5.2K
15:36 94.18 94.30 94.10 94.10 4.3K
15:37 94.10 94.10 93.73 93.73 5.5K
15:38 93.66 93.66 93.36 93.39 5.4K
15:39 93.38 93.38 93.21 93.21 2.5K
15:40 93.28 93.77 93.28 93.77 8.9K
15:41 93.77 93.94 93.69 93.69 16.0K
15:42 93.24 93.55 93.24 93.55 20.8K
15:43 93.57 93.61 93.44 93.61 3.4K
15:44 93.68 93.80 93.62 93.80 2.6K
15:45 93.78 93.78 93.60 93.60 5.1K
15:46 93.60 93.60 93.27 93.27 5.8K
15:47 93.27 93.27 92.88 92.88 5.2K
15:48 92.89 92.89 92.78 92.84 9.9K
15:49 93.00 93.02 93.00 93.02 10.1K
15:50 92.84 92.91 92.75 92.90 9.2K
15:51 92.90 93.12 92.84 93.12 10.1K
15:52 93.15 93.45 93.15 93.45 18.4K
15:53 93.44 93.51 93.32 93.51 16.9K
15:54 93.52 93.60 93.22 93.22 14.9K
15:55 93.17 93.17 93.09 93.16 16.5K
15:56 93.10 93.26 93.10 93.26 25.9K
15:57 93.25 93.25 92.81 92.81 24.3K
15:58 92.85 93.11 92.85 93.10 26.3K
15:59 93.20 93.24 93.14 93.14 33.1K
16:00 93.08 93.11 93.00 93.05 245.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available