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 90.49 93.00 90.10 90.51 7.6K
09:32 90.51 90.51 90.51 90.51 0.1K
09:33 90.51 90.51 90.51 90.51 0.5K
09:34 90.51 90.58 89.69 89.69 2.5K
09:35 89.77 89.77 89.77 89.77 0.3K
09:36 89.77 89.77 89.40 89.40 2.9K
09:37 89.41 89.97 89.41 89.97 2.2K
09:38 89.97 90.04 89.97 90.04 0.5K
09:39 90.04 90.31 90.04 90.31 0.4K
09:40 90.42 90.59 90.42 90.54 0.5K
09:41 90.54 90.61 90.47 90.59 0.5K
09:42 90.57 90.57 90.57 90.57 0.7K
09:43 90.74 90.81 90.16 90.16 2.3K
09:44 90.16 90.16 90.16 90.16 0.7K
09:45 90.05 90.05 90.05 90.05 2.2K
09:46 90.05 90.05 90.05 90.05 0.6K
09:47 90.05 90.29 90.05 90.29 0.6K
09:48 90.29 90.62 90.22 90.62 1.8K
09:49 90.62 90.62 90.50 90.50 0.8K
09:50 90.50 90.93 90.50 90.93 1.1K
09:51 90.93 91.04 90.76 91.04 2.9K
09:52 91.04 91.04 90.67 90.68 7.9K
09:53 90.68 90.93 90.68 90.93 0.4K
09:54 90.93 90.93 90.64 90.64 0.8K
09:55 90.16 90.16 90.16 90.16 2.5K
09:56 90.15 90.15 90.15 90.15 0.3K
09:57 90.16 90.16 90.16 90.16 0.3K
09:58 90.16 90.36 90.16 90.36 1.1K
09:59 90.36 90.36 90.36 90.36 0.2K
10:00 90.36 90.36 90.09 90.09 1.2K
10:01 90.16 90.27 90.16 90.27 4.0K
10:02 90.27 90.27 89.60 89.60 2.0K
10:03 89.87 89.87 89.79 89.79 2.0K
10:04 90.06 90.06 90.06 90.06 2.4K
10:05 90.08 90.08 90.08 90.08 0.4K
10:06 90.08 90.48 90.08 90.48 1.2K
10:07 90.48 90.48 90.48 90.48 0.3K
10:08 90.48 90.48 90.06 90.06 2.2K
10:09 90.06 90.06 90.06 90.06 0.5K
10:10 90.06 90.06 90.06 90.06 0.1K
10:11 90.06 90.06 89.96 89.96 2.7K
10:12 89.96 90.16 89.96 90.16 0.3K
10:13 89.99 89.99 89.72 89.72 2.4K
10:14 89.72 90.12 89.72 90.12 1.1K
10:15 90.12 90.12 90.12 90.12 0.6K
10:16 90.73 90.73 90.73 90.73 1.5K
10:17 90.69 90.69 90.69 90.69 1.0K
10:18 90.69 90.72 90.69 90.72 0.5K
10:19 90.77 90.77 90.77 90.77 0.5K
10:20 90.77 90.77 90.70 90.70 1.1K
10:21 90.70 90.78 90.70 90.73 1.6K
10:22 90.73 90.73 90.73 90.73 3.1K
10:23 90.91 90.91 90.70 90.70 2.1K
10:24 90.70 90.70 90.70 90.70 0.9K
10:25 90.70 90.99 90.70 90.99 0.4K
10:26 90.99 90.99 90.99 90.99 0.4K
10:27 90.99 90.99 90.99 90.99 0.1K
10:28 91.14 91.14 91.03 91.03 0.5K
10:29 91.06 91.06 91.06 91.06 0.6K
10:30 91.06 91.06 90.97 90.97 0.6K
10:31 91.09 91.29 91.09 91.29 3.7K
10:32 91.29 91.67 91.29 91.67 2.6K
10:33 91.82 91.82 91.47 91.47 3.1K
10:34 91.25 91.57 91.25 91.57 2.6K
10:35 91.57 91.57 91.57 91.57 0.2K
10:36 91.57 91.57 91.57 91.57 0.2K
10:37 91.57 91.84 91.57 91.84 1.4K
10:38 91.84 91.92 91.84 91.92 1.0K
10:39 91.77 91.85 91.77 91.85 1.6K
10:40 91.89 91.89 91.89 91.89 0.8K
10:41 91.89 91.89 91.89 91.89 0.4K
10:42 91.89 92.10 91.89 92.10 1.6K
10:43 92.10 92.29 92.10 92.29 1.0K
10:44 92.29 92.29 91.97 91.97 1.4K
10:45 91.97 91.97 91.97 91.97 0.1K
10:46 91.97 91.97 91.46 91.46 2.5K
10:47 91.46 91.77 91.46 91.77 0.8K
10:48 91.77 91.77 91.77 91.77 0.4K
10:49 91.77 92.06 91.76 91.76 0.7K
10:50 91.76 91.76 91.52 91.52 1.8K
10:51 91.52 91.52 91.46 91.46 0.3K
10:52 91.86 91.86 91.86 91.86 2.2K
10:53 91.65 91.83 91.60 91.60 0.7K
10:54 91.40 91.58 91.40 91.58 3.1K
10:55 91.58 91.68 91.58 91.66 0.6K
10:56 91.66 91.70 91.51 91.51 1.2K
10:57 91.63 91.63 91.48 91.48 4.3K
10:58 91.48 91.48 91.48 91.48 0.1K
10:59 91.48 91.48 91.31 91.31 1.4K
11:00 91.30 91.30 91.11 91.11 2.4K
11:01 91.11 91.25 91.08 91.08 0.6K
11:02 91.08 91.08 91.07 91.07 0.6K
11:03 91.07 91.14 91.07 91.14 0.5K
11:04 91.14 91.14 91.14 91.14 0.6K
11:05 91.25 91.25 91.13 91.13 0.7K
11:06 91.13 91.31 91.13 91.31 3.0K
11:07 91.31 91.52 91.30 91.52 0.5K
11:08 91.52 91.82 91.52 91.82 3.3K
11:09 91.82 91.82 91.82 91.82 0.6K
11:10 91.82 91.82 91.68 91.68 2.9K
11:11 91.68 91.68 91.68 91.68 0.2K
11:12 91.68 91.68 91.68 91.68 0.2K
11:13 91.92 91.92 91.66 91.66 2.2K
11:14 91.66 91.66 91.50 91.50 0.2K
11:15 91.41 91.41 91.20 91.20 1.5K
11:16 91.20 91.20 91.04 91.04 0.3K
11:17 91.04 91.14 91.04 91.14 0.6K
11:18 91.14 91.22 90.98 90.98 2.5K
11:19 90.98 90.98 90.98 90.98 1.3K
11:20 91.02 91.05 90.98 91.05 1.7K
11:21 90.81 90.91 90.81 90.91 2.6K
11:22 90.87 90.87 90.56 90.56 1.7K
11:23 90.56 90.56 90.56 90.56 0.4K
11:24 90.56 90.56 90.34 90.34 1.1K
11:25 90.34 90.48 90.34 90.48 0.8K
11:26 90.50 90.66 90.50 90.66 1.0K
11:27 90.66 90.68 90.66 90.68 2.4K
11:28 90.68 90.72 90.68 90.72 1.1K
11:29 90.72 90.72 90.69 90.69 0.6K
11:30 90.69 90.69 90.61 90.61 1.6K
11:31 90.52 90.52 90.52 90.52 0.7K
11:32 90.52 90.52 90.52 90.52 0.5K
11:33 90.52 90.67 90.52 90.67 1.9K
11:34 90.67 90.67 90.47 90.47 1.1K
11:35 90.47 90.58 90.47 90.58 1.0K
11:36 90.58 90.65 90.58 90.65 0.9K
11:37 90.65 90.67 90.65 90.67 0.5K
11:38 90.67 90.68 90.67 90.68 0.6K
11:39 90.68 90.68 90.68 90.68 0.2K
11:40 90.68 90.68 90.42 90.49 2.2K
11:41 90.49 90.49 90.49 90.49 0.0K
11:42 90.49 90.49 90.49 90.49 0.9K
11:43 90.34 90.48 90.34 90.48 0.7K
11:44 90.48 90.67 90.48 90.67 2.2K
11:45 90.50 90.50 90.50 90.50 1.5K
11:46 90.50 90.56 90.43 90.56 1.2K
11:47 90.52 90.52 90.52 90.52 0.4K
11:48 90.52 90.52 90.37 90.37 0.2K
11:49 90.33 90.33 90.33 90.33 1.2K
11:50 90.33 90.33 90.26 90.26 0.3K
11:51 90.26 90.26 90.06 90.06 2.0K
11:52 90.06 90.06 90.06 90.06 0.4K
11:53 90.06 90.06 90.06 90.06 0.8K
11:54 90.06 90.06 89.77 89.77 1.3K
11:55 89.77 89.98 89.77 89.80 3.0K
11:56 89.80 90.08 89.80 89.86 2.4K
11:57 89.86 89.86 89.86 89.86 0.2K
11:58 89.86 89.86 89.77 89.77 0.3K
11:59 89.77 89.77 89.59 89.59 1.4K
12:00 89.59 89.76 89.59 89.76 1.4K
12:01 89.88 89.88 89.88 89.88 4.1K
12:02 89.88 89.88 89.88 89.88 0.7K
12:03 89.88 89.88 89.88 89.88 0.1K
12:04 89.88 89.88 89.88 89.88 0.0K
12:05 89.88 89.88 89.28 89.28 0.5K
12:06 89.28 89.28 89.28 89.28 0.6K
12:07 89.28 89.28 89.28 89.28 0.1K
12:08 89.28 89.61 89.17 89.61 1.8K
12:09 89.61 89.61 89.51 89.51 3.4K
12:10 89.51 89.62 89.51 89.62 0.9K
12:11 89.48 89.48 89.44 89.44 1.7K
12:12 89.44 89.56 89.42 89.56 2.5K
12:13 89.60 89.60 89.45 89.45 1.7K
12:14 89.45 89.45 89.24 89.24 1.5K
12:15 89.24 89.24 89.24 89.24 0.2K
12:16 89.23 89.23 88.88 88.90 1.5K
12:17 88.90 88.90 88.90 88.90 0.2K
12:18 88.90 88.90 88.61 88.61 0.7K
12:19 88.61 88.61 88.61 88.61 0.6K
12:20 88.61 88.61 88.53 88.53 6.1K
12:21 88.46 88.46 88.46 88.46 1.4K
12:22 88.41 88.41 88.41 88.41 0.3K
12:23 88.41 88.41 87.94 87.94 1.3K
12:24 87.94 88.00 87.94 88.00 1.3K
12:25 88.00 88.00 88.00 88.00 2.0K
12:26 88.24 88.24 88.10 88.10 3.6K
12:27 88.10 88.10 87.81 87.81 0.4K
12:28 87.81 87.81 87.79 87.79 1.8K
12:29 87.78 87.78 87.78 87.78 0.4K
12:30 87.78 88.13 87.78 88.13 2.4K
12:31 88.13 88.13 87.96 88.04 1.3K
12:32 88.04 88.65 88.04 88.65 17.7K
12:33 88.65 88.82 88.65 88.82 2.1K
12:34 88.82 88.91 88.82 88.91 0.9K
12:35 88.91 88.95 88.91 88.95 1.0K
12:36 88.95 88.99 88.95 88.99 0.5K
12:37 89.00 89.00 88.76 88.76 1.5K
12:38 88.76 88.99 88.76 88.97 1.1K
12:39 88.97 89.03 88.97 89.03 0.5K
12:40 89.03 89.03 88.95 88.95 0.4K
12:41 88.95 88.95 88.72 88.90 4.4K
12:42 88.83 88.91 88.64 88.64 3.5K
12:43 88.64 88.64 88.64 88.64 0.6K
12:44 88.64 88.64 88.64 88.64 1.2K
12:45 88.64 88.94 88.64 88.94 0.3K
12:46 88.94 88.94 88.94 88.94 1.2K
12:47 88.60 88.60 88.44 88.44 1.4K
12:48 88.44 88.53 88.44 88.53 0.9K
12:49 88.53 88.76 88.53 88.76 2.0K
12:50 88.95 89.23 88.95 89.23 5.5K
12:51 89.23 89.35 89.23 89.35 1.0K
12:52 89.35 89.44 89.35 89.44 0.4K
12:53 89.30 89.30 89.30 89.30 2.2K
12:54 89.30 89.30 89.30 89.30 0.0K
12:55 89.30 89.30 88.93 88.93 1.8K
12:56 88.93 88.93 88.93 88.93 0.9K
12:57 88.93 89.03 88.93 89.03 0.9K
12:58 89.03 89.04 89.03 89.04 0.7K
12:59 89.04 89.32 89.04 89.32 1.3K
13:00 89.32 89.55 89.32 89.55 4.8K
13:01 89.55 89.59 89.55 89.59 2.5K
13:02 89.85 89.85 89.46 89.46 3.5K
13:03 89.58 90.16 89.53 90.16 5.3K
13:04 90.16 90.17 90.15 90.15 4.8K
13:05 90.15 90.15 90.15 90.15 4.4K
13:06 89.82 89.82 89.82 89.82 1.4K
13:07 89.82 89.82 89.67 89.67 0.5K
13:08 89.67 89.67 89.27 89.27 5.6K
13:09 89.27 89.27 89.25 89.25 0.8K
13:10 89.02 89.24 89.02 89.23 0.9K
13:11 89.23 89.23 89.23 89.23 1.1K
13:12 88.90 88.90 88.64 88.64 1.4K
13:13 88.64 88.64 88.64 88.64 2.0K
13:14 88.90 88.90 88.90 88.90 0.6K
13:15 88.68 88.68 88.55 88.55 0.8K
13:16 88.55 88.66 88.55 88.66 0.4K
13:17 88.66 88.66 88.66 88.66 1.1K
13:18 88.66 88.66 88.66 88.66 0.1K
13:19 88.66 89.03 88.66 89.03 3.6K
13:20 88.76 88.76 88.76 88.76 0.9K
13:21 88.82 88.82 88.80 88.81 1.6K
13:22 88.81 88.81 88.61 88.61 3.4K
13:23 88.61 88.92 88.61 88.92 1.6K
13:24 88.92 88.94 88.92 88.94 1.1K
13:25 88.94 89.11 88.94 88.96 2.1K
13:26 88.97 89.10 88.94 89.10 2.9K
13:27 89.10 89.26 89.10 89.14 1.2K
13:28 89.14 89.54 89.14 89.43 4.5K
13:29 89.43 89.43 89.43 89.43 0.9K
13:30 89.43 89.43 89.43 89.43 0.3K
13:31 89.58 89.58 89.58 89.58 0.2K
13:32 89.58 89.58 89.44 89.44 0.5K
13:33 89.44 89.44 89.35 89.35 1.1K
13:34 89.35 89.65 89.35 89.65 1.5K
13:35 89.65 89.65 89.34 89.34 2.8K
13:36 89.34 89.34 89.34 89.34 0.1K
13:37 89.34 89.97 89.34 89.97 3.8K
13:38 89.97 89.99 89.97 89.99 0.4K
13:39 89.79 89.99 89.79 89.99 1.3K
13:40 89.99 89.99 89.77 89.77 1.6K
13:41 89.77 89.77 89.77 89.77 0.4K
13:42 89.77 89.77 89.77 89.77 0.5K
13:43 89.77 89.92 89.77 89.92 0.9K
13:44 89.92 90.29 89.92 90.29 0.8K
13:45 90.11 90.68 90.11 90.68 5.3K
13:46 90.68 91.08 90.68 91.08 7.2K
13:47 91.20 91.20 91.18 91.18 11.6K
13:48 91.18 91.18 90.93 90.93 9.0K
13:49 90.93 91.27 90.93 91.27 0.3K
13:50 91.27 91.27 91.27 91.27 0.9K
13:51 91.27 91.27 90.56 90.56 1.5K
13:52 90.56 90.74 90.56 90.74 2.4K
13:53 90.74 90.74 90.36 90.36 0.7K
13:54 90.36 90.36 90.36 90.36 0.8K
13:55 90.36 90.62 90.36 90.62 1.7K
13:56 90.62 90.81 90.62 90.81 3.8K
13:57 90.81 91.18 90.81 91.18 0.7K
13:58 90.89 90.89 90.88 90.88 4.2K
13:59 90.88 90.88 90.88 90.88 0.8K
14:00 90.88 91.12 90.88 91.12 0.5K
14:01 91.12 91.12 91.02 91.03 5.4K
14:02 91.03 91.11 91.03 91.11 2.1K
14:03 91.11 91.27 91.10 91.10 0.7K
14:04 91.25 91.25 91.25 91.25 1.2K
14:05 91.25 91.36 91.25 91.36 2.0K
14:06 91.36 91.43 91.36 91.43 3.6K
14:07 91.43 91.43 91.12 91.12 1.8K
14:08 91.28 91.28 91.27 91.27 1.1K
14:09 91.12 91.12 91.12 91.12 1.9K
14:10 91.12 91.12 90.80 90.80 3.2K
14:11 90.72 90.72 90.49 90.49 1.2K
14:12 90.49 90.49 90.49 90.49 0.2K
14:13 90.49 90.49 90.45 90.45 0.8K
14:14 90.45 90.54 90.45 90.54 0.8K
14:15 90.54 90.54 90.27 90.27 1.8K
14:16 90.27 90.41 90.23 90.41 3.3K
14:17 90.41 90.41 90.23 90.23 1.5K
14:18 90.23 90.52 90.23 90.52 1.0K
14:19 90.52 90.58 90.52 90.58 0.7K
14:20 90.58 90.94 90.58 90.94 1.6K
14:21 90.77 90.77 90.77 90.77 1.6K
14:22 91.14 91.14 91.00 91.03 2.8K
14:23 91.03 91.28 91.03 91.28 3.4K
14:24 91.28 91.28 91.28 91.28 0.2K
14:25 91.28 91.59 91.28 91.36 2.7K
14:26 91.36 91.36 91.29 91.29 0.7K
14:27 91.29 91.52 91.29 91.52 1.1K
14:28 91.52 91.52 91.32 91.32 1.2K
14:29 91.32 91.36 91.32 91.36 0.8K
14:30 91.36 91.36 91.36 91.36 0.8K
14:31 91.36 91.36 91.30 91.30 0.3K
14:32 91.29 91.38 91.29 91.38 2.0K
14:33 91.38 91.38 91.21 91.21 1.4K
14:34 91.21 91.21 91.16 91.16 1.3K
14:35 91.16 91.18 91.01 91.01 2.3K
14:36 90.90 90.90 90.89 90.89 1.8K
14:37 90.96 90.96 90.69 90.69 0.7K
14:38 90.69 90.82 90.69 90.82 0.3K
14:39 90.95 90.95 90.95 90.95 1.3K
14:40 90.95 90.95 90.84 90.84 0.5K
14:41 90.84 91.01 90.84 91.01 1.2K
14:42 90.97 91.16 90.97 91.16 3.5K
14:43 91.16 91.19 91.16 91.19 1.2K
14:44 91.19 91.19 91.19 91.19 0.2K
14:45 91.19 91.19 91.19 91.19 1.2K
14:46 91.19 91.23 91.13 91.13 3.4K
14:47 91.13 91.13 90.99 90.99 2.6K
14:48 90.80 90.80 90.80 90.80 0.7K
14:49 90.80 90.80 90.56 90.75 0.6K
14:50 90.75 90.75 90.75 90.75 0.2K
14:51 90.90 90.90 90.90 90.90 1.8K
14:52 90.90 91.10 90.90 90.91 2.2K
14:53 90.66 90.66 90.66 90.66 1.3K
14:54 90.66 90.66 90.66 90.66 0.3K
14:55 90.62 90.62 90.62 90.62 4.9K
14:56 90.62 90.62 90.30 90.30 3.3K
14:57 90.30 90.30 90.30 90.30 0.5K
14:58 90.53 90.78 90.53 90.71 3.3K
14:59 90.71 90.71 90.58 90.58 1.4K
15:00 90.58 90.58 90.43 90.43 1.1K
15:01 90.43 90.80 90.43 90.80 2.4K
15:02 90.80 90.80 90.80 90.80 0.3K
15:03 90.80 91.01 90.80 91.01 2.0K
15:04 91.01 91.01 90.88 90.88 0.6K
15:05 90.84 90.84 90.84 90.84 1.4K
15:06 90.84 90.89 90.84 90.89 1.4K
15:07 90.78 90.78 90.64 90.64 2.9K
15:08 90.64 90.64 90.38 90.38 1.4K
15:09 90.38 90.38 90.38 90.38 0.1K
15:10 90.38 90.38 90.14 90.14 2.3K
15:11 90.14 90.14 90.02 90.02 1.9K
15:12 90.02 90.02 90.02 90.02 0.8K
15:13 90.02 90.17 90.02 90.15 2.1K
15:14 90.15 90.28 90.15 90.28 1.9K
15:15 90.28 90.28 90.28 90.28 0.4K
15:16 90.28 90.28 90.10 90.10 1.7K
15:17 90.10 90.10 90.10 90.10 2.9K
15:18 90.10 90.10 90.01 90.01 2.8K
15:19 90.01 90.21 90.01 90.21 0.6K
15:20 90.37 90.63 90.37 90.47 3.0K
15:21 90.53 90.53 90.37 90.53 0.9K
15:22 90.53 90.68 90.53 90.68 1.5K
15:23 90.68 90.68 90.42 90.42 3.5K
15:24 90.53 90.53 90.17 90.17 2.5K
15:25 90.17 90.17 89.85 89.85 1.7K
15:26 89.85 90.16 89.85 90.16 3.1K
15:27 90.37 90.37 89.91 89.91 5.1K
15:28 89.91 90.25 89.91 90.25 0.5K
15:29 90.25 90.25 89.77 89.77 3.8K
15:30 89.66 89.66 89.50 89.50 2.0K
15:31 89.50 89.60 89.50 89.60 0.8K
15:32 89.60 89.84 89.60 89.76 3.9K
15:33 89.82 90.04 89.82 89.93 4.1K
15:34 89.56 89.74 89.56 89.74 2.4K
15:35 89.74 89.74 89.74 89.74 1.6K
15:36 89.74 89.74 89.55 89.68 4.0K
15:37 89.68 89.68 89.25 89.25 2.0K
15:38 89.25 89.39 89.25 89.39 0.8K
15:39 89.39 89.39 89.39 89.39 0.4K
15:40 89.29 89.45 89.29 89.45 1.4K
15:41 89.45 89.45 89.25 89.25 3.6K
15:42 89.19 89.19 89.10 89.10 2.5K
15:43 89.10 89.10 88.88 88.88 1.4K
15:44 88.69 88.74 88.60 88.74 7.1K
15:45 88.68 88.69 88.59 88.69 2.4K
15:46 88.69 88.86 88.69 88.86 4.4K
15:47 89.00 89.17 89.00 89.03 9.6K
15:48 89.10 89.23 89.10 89.23 2.8K
15:49 89.13 89.13 88.89 88.89 7.0K
15:50 88.98 89.25 88.98 89.25 6.2K
15:51 89.25 89.43 89.25 89.35 8.5K
15:52 89.46 89.53 89.46 89.46 5.7K
15:53 89.68 89.73 89.65 89.73 4.5K
15:54 89.63 89.70 89.60 89.70 8.9K
15:55 89.70 89.76 89.70 89.76 9.6K
15:56 89.79 89.79 89.42 89.68 14.7K
15:57 89.67 90.06 89.67 90.06 10.9K
15:58 90.09 90.20 89.98 90.20 9.7K
15:59 90.15 90.15 89.91 89.96 17.0K
16:00 90.01 90.14 89.97 90.05 130.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available