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 95.98 96.56 95.56 96.56 4.9K
09:32 96.56 96.56 96.54 96.54 0.2K
09:33 95.83 96.32 95.83 96.32 1.0K
09:34 96.48 96.48 96.48 96.48 0.3K
09:35 96.48 96.48 96.48 96.48 1.0K
09:36 96.48 96.82 96.48 96.82 0.8K
09:37 96.82 96.82 96.82 96.82 0.1K
09:38 97.28 97.28 97.28 97.28 0.6K
09:39 97.02 97.28 97.02 97.02 2.2K
09:40 96.98 96.98 96.65 96.65 1.8K
09:41 96.65 96.65 96.65 96.65 0.0K
09:42 97.39 97.47 97.39 97.47 1.4K
09:43 97.56 97.56 97.39 97.44 0.5K
09:44 97.44 97.44 97.39 97.39 0.2K
09:45 97.50 97.52 97.50 97.52 0.8K
09:46 97.52 97.52 97.15 97.15 1.1K
09:47 97.15 97.35 96.77 96.91 1.9K
09:48 96.92 96.92 96.92 96.92 0.2K
09:49 96.92 96.92 96.90 96.90 0.6K
09:50 96.90 97.18 96.90 97.18 1.1K
09:51 97.42 97.42 97.42 97.42 2.6K
09:52 97.42 97.42 97.41 97.41 0.5K
09:53 97.41 97.41 97.41 97.41 0.3K
09:54 97.41 97.41 97.41 97.41 0.1K
09:55 97.41 97.68 97.41 97.66 1.8K
09:56 97.41 97.71 97.41 97.71 0.4K
09:57 97.71 97.71 97.30 97.36 0.8K
09:58 97.63 97.63 97.24 97.24 1.2K
09:59 97.26 97.48 97.26 97.48 0.5K
10:00 97.46 97.64 97.46 97.55 3.0K
10:01 97.54 97.60 97.52 97.60 2.3K
10:02 97.65 97.65 97.56 97.56 0.5K
10:03 97.56 97.56 97.55 97.55 0.6K
10:04 97.55 97.55 97.38 97.38 0.4K
10:05 97.38 97.38 97.31 97.31 0.4K
10:06 97.31 97.48 97.31 97.31 0.6K
10:07 97.31 97.43 97.31 97.43 0.6K
10:08 97.31 97.33 97.31 97.31 0.7K
10:09 97.31 97.78 97.31 97.78 7.7K
10:10 97.78 97.78 97.67 97.67 2.0K
10:11 97.67 97.79 97.63 97.79 1.1K
10:12 97.79 97.79 97.79 97.79 0.4K
10:13 97.92 97.92 97.91 97.91 0.3K
10:14 97.88 97.92 97.88 97.92 0.9K
10:15 97.88 97.88 97.88 97.88 0.5K
10:16 97.88 97.91 97.88 97.91 0.3K
10:17 97.80 97.82 97.67 97.67 3.1K
10:18 97.71 97.89 97.71 97.89 2.4K
10:19 97.89 97.89 97.79 97.81 3.8K
10:20 97.78 97.89 97.78 97.89 3.3K
10:21 97.89 97.89 97.70 97.70 5.6K
10:22 97.70 97.78 97.70 97.78 0.2K
10:23 97.72 97.72 97.65 97.65 4.4K
10:24 97.64 97.79 97.64 97.79 2.5K
10:25 97.73 97.75 97.67 97.67 1.3K
10:26 97.63 97.63 97.57 97.61 4.5K
10:27 97.55 97.57 97.48 97.57 1.2K
10:28 97.42 97.42 97.39 97.42 1.4K
10:29 97.42 97.42 97.42 97.42 0.9K
10:30 97.28 97.28 97.18 97.18 1.7K
10:31 97.18 97.41 97.18 97.28 1.4K
10:32 97.28 97.50 97.28 97.50 1.3K
10:33 97.57 97.57 97.57 97.57 0.5K
10:34 97.57 97.60 97.57 97.60 0.5K
10:35 97.60 97.60 97.60 97.60 0.3K
10:36 97.60 97.60 97.60 97.60 0.8K
10:37 97.60 97.60 97.46 97.57 1.0K
10:38 97.69 97.69 97.69 97.69 0.8K
10:39 97.69 97.71 97.69 97.71 0.5K
10:40 97.62 97.63 97.62 97.63 1.9K
10:41 97.63 97.63 97.63 97.63 1.0K
10:42 97.67 97.78 97.67 97.78 0.4K
10:43 97.78 97.78 97.78 97.78 0.7K
10:44 97.78 97.79 97.78 97.78 1.3K
10:45 97.78 97.78 97.60 97.60 1.0K
10:46 97.60 97.60 97.59 97.59 1.0K
10:47 97.84 97.84 97.84 97.84 0.4K
10:48 97.84 97.84 97.56 97.56 0.1K
10:49 97.56 97.83 97.56 97.76 1.3K
10:50 97.76 97.82 97.76 97.77 0.6K
10:51 97.77 97.89 97.77 97.81 0.9K
10:52 97.81 97.81 97.67 97.73 1.2K
10:53 97.80 97.80 97.66 97.66 0.4K
10:54 97.66 97.81 97.66 97.81 2.8K
10:55 97.81 97.81 97.81 97.81 0.2K
10:56 97.87 97.87 97.87 97.87 0.5K
10:57 97.87 97.87 97.75 97.75 1.6K
10:58 97.75 97.75 97.70 97.70 0.5K
10:59 97.79 97.79 97.72 97.72 1.5K
11:00 97.72 97.72 97.59 97.59 1.3K
11:01 97.59 97.79 97.59 97.79 1.9K
11:02 97.79 97.79 97.79 97.79 0.3K
11:03 97.79 97.79 97.79 97.79 0.8K
11:04 97.79 97.79 97.79 97.79 0.3K
11:05 97.79 97.79 97.79 97.79 0.8K
11:06 97.79 97.91 97.79 97.91 2.3K
11:07 98.01 98.01 98.01 98.01 1.0K
11:08 98.17 98.17 98.17 98.17 0.9K
11:09 98.17 98.26 98.17 98.26 0.7K
11:10 98.26 98.26 98.15 98.15 1.0K
11:11 98.23 98.24 98.23 98.24 0.9K
11:12 98.24 98.24 98.24 98.24 0.1K
11:13 98.24 98.24 98.24 98.24 0.1K
11:14 98.25 98.29 98.25 98.29 0.6K
11:15 98.29 98.36 98.24 98.29 2.1K
11:16 98.39 98.39 98.21 98.21 3.9K
11:17 98.21 98.30 98.07 98.07 2.9K
11:18 98.07 98.07 98.07 98.07 1.8K
11:19 98.07 98.36 98.07 98.31 0.7K
11:20 98.31 98.31 98.17 98.17 0.9K
11:21 98.27 98.27 98.25 98.25 2.4K
11:22 98.25 98.25 98.15 98.15 0.3K
11:23 98.15 98.20 98.10 98.10 1.0K
11:24 98.10 98.10 98.09 98.09 0.2K
11:25 98.09 98.19 98.09 98.19 0.2K
11:26 98.19 98.19 98.16 98.16 0.9K
11:27 98.16 98.16 98.16 98.16 0.4K
11:28 98.16 98.16 98.16 98.16 0.2K
11:29 98.16 98.16 97.94 97.94 1.9K
11:30 97.94 98.00 97.94 98.00 0.5K
11:31 98.00 98.00 98.00 98.00 0.3K
11:32 98.01 98.12 98.01 98.12 2.3K
11:33 98.12 98.12 98.00 98.08 0.7K
11:34 98.08 98.08 98.08 98.08 0.5K
11:35 98.08 98.17 98.08 98.17 0.9K
11:36 97.97 97.99 97.92 97.99 1.9K
11:37 97.91 97.91 97.90 97.90 0.4K
11:38 97.91 98.14 97.91 98.14 1.7K
11:39 98.14 98.14 98.05 98.05 1.0K
11:40 98.05 98.05 97.99 97.99 1.1K
11:41 97.99 97.99 97.92 97.92 0.8K
11:42 97.99 97.99 97.98 97.98 0.7K
11:43 97.98 97.98 97.87 97.87 1.8K
11:44 97.87 97.88 97.87 97.88 0.3K
11:45 97.88 97.91 97.87 97.91 2.3K
11:46 97.85 97.86 97.85 97.86 1.5K
11:47 97.94 98.02 97.94 98.02 3.5K
11:48 98.02 98.02 98.01 98.01 1.5K
11:49 98.01 98.15 98.01 98.15 2.1K
11:50 98.15 98.15 98.06 98.06 3.1K
11:51 98.06 98.06 97.96 97.96 0.7K
11:52 97.96 98.03 97.96 98.03 1.1K
11:53 98.03 98.03 98.03 98.03 0.8K
11:54 98.11 98.16 98.04 98.05 2.3K
11:55 98.05 98.05 98.05 98.05 0.1K
11:56 98.05 98.05 97.95 97.95 0.6K
11:57 97.95 98.08 97.95 98.08 0.6K
11:58 98.08 98.08 98.07 98.07 0.4K
11:59 98.07 98.07 98.07 98.07 0.5K
12:00 98.07 98.08 98.00 98.00 1.9K
12:01 98.33 98.33 98.00 98.00 10.2K
12:02 97.93 97.93 97.93 97.93 1.8K
12:03 97.93 98.02 97.93 98.02 0.7K
12:04 98.02 98.02 97.99 98.02 1.2K
12:05 98.02 98.02 97.90 97.92 2.5K
12:06 97.92 98.21 97.85 98.04 10.0K
12:07 98.07 98.07 98.07 98.07 0.8K
12:08 97.91 97.97 97.91 97.97 0.9K
12:09 97.97 97.98 97.97 97.98 0.1K
12:10 97.98 97.98 97.98 97.98 0.5K
12:11 97.93 97.93 97.93 97.93 1.5K
12:12 97.93 97.93 97.80 97.80 0.6K
12:13 97.80 97.80 97.61 97.61 2.0K
12:14 97.61 98.00 97.61 98.00 2.8K
12:15 98.00 98.00 98.00 98.00 0.1K
12:16 98.00 98.00 98.00 98.00 0.0K
12:17 97.98 97.98 97.94 97.94 1.9K
12:18 97.93 97.93 97.92 97.93 1.3K
12:19 97.79 97.82 97.77 97.82 1.4K
12:20 97.88 98.00 97.88 98.00 1.9K
12:21 98.00 98.00 97.78 97.78 0.4K
12:22 97.92 97.94 97.92 97.94 3.2K
12:23 97.84 97.93 97.84 97.93 1.0K
12:24 97.93 97.93 97.82 97.82 1.1K
12:25 97.82 97.84 97.82 97.84 2.0K
12:26 97.84 97.84 97.79 97.79 1.0K
12:27 97.65 97.65 97.65 97.65 1.9K
12:28 97.68 97.68 97.66 97.66 0.9K
12:29 97.68 97.71 97.68 97.71 3.3K
12:30 97.71 97.78 97.71 97.78 15.4K
12:31 97.78 97.78 97.78 97.78 0.4K
12:32 97.78 97.78 97.77 97.77 1.4K
12:33 97.77 97.86 97.77 97.86 9.7K
12:34 97.84 97.99 97.84 97.99 9.0K
12:35 97.99 98.15 97.99 98.15 0.5K
12:36 98.12 98.24 98.12 98.13 6.6K
12:37 98.13 98.13 98.05 98.05 1.3K
12:38 98.05 98.05 97.97 97.97 1.1K
12:39 97.97 97.97 97.91 97.91 2.1K
12:40 97.91 97.91 97.88 97.88 0.7K
12:41 97.88 97.99 97.88 97.99 0.8K
12:42 97.99 97.99 97.90 97.90 0.4K
12:43 97.90 97.90 97.57 97.57 4.2K
12:44 97.66 97.67 97.42 97.46 14.9K
12:45 97.33 97.44 97.33 97.44 6.6K
12:46 97.58 97.58 97.58 97.58 6.1K
12:47 97.58 97.67 97.58 97.67 4.5K
12:48 97.67 97.73 97.67 97.73 0.7K
12:49 97.73 97.73 97.64 97.64 1.8K
12:50 97.64 97.68 97.64 97.68 0.4K
12:51 97.68 97.68 97.67 97.67 0.6K
12:52 97.67 97.67 97.67 97.67 0.3K
12:53 97.67 97.67 97.66 97.66 2.2K
12:54 97.66 97.84 97.66 97.76 11.8K
12:55 97.74 97.74 97.73 97.74 1.2K
12:56 97.81 97.81 97.75 97.81 0.8K
12:57 97.81 97.81 97.81 97.81 0.4K
12:58 97.81 97.81 97.73 97.73 1.4K
12:59 97.73 97.73 97.73 97.73 0.1K
13:00 97.77 97.77 97.77 97.77 1.7K
13:01 97.77 97.77 97.67 97.67 0.4K
13:02 97.67 97.67 97.67 97.67 0.3K
13:03 97.67 97.67 97.67 97.67 0.6K
13:04 97.67 97.71 97.62 97.62 2.8K
13:05 97.62 97.68 97.62 97.68 0.8K
13:06 97.68 97.68 97.68 97.68 1.8K
13:07 97.68 97.68 97.68 97.68 0.4K
13:08 97.68 97.75 97.68 97.75 2.7K
13:09 97.75 97.75 97.75 97.75 0.9K
13:10 97.75 97.75 97.75 97.75 0.0K
13:11 97.71 97.71 97.71 97.71 0.6K
13:12 97.71 97.71 97.71 97.71 0.2K
13:13 97.71 97.73 97.70 97.70 1.2K
13:14 97.70 97.70 97.63 97.63 1.2K
13:15 97.63 97.70 97.63 97.70 0.7K
13:16 97.70 97.70 97.69 97.69 0.5K
13:17 97.69 97.69 97.69 97.69 0.6K
13:18 97.59 97.59 97.59 97.59 2.6K
13:19 97.59 97.69 97.59 97.69 4.0K
13:20 97.70 97.70 97.70 97.70 0.3K
13:21 97.70 97.72 97.70 97.72 0.6K
13:22 97.72 97.83 97.72 97.83 0.8K
13:23 97.83 97.83 97.83 97.83 0.2K
13:24 97.83 97.83 97.64 97.64 1.7K
13:25 97.60 97.64 97.60 97.64 0.8K
13:26 97.73 97.73 97.73 97.73 0.4K
13:27 97.73 97.73 97.73 97.73 0.1K
13:28 97.73 97.73 97.73 97.73 0.7K
13:29 97.73 97.73 97.70 97.70 0.5K
13:30 97.58 97.60 97.58 97.60 1.8K
13:31 97.60 97.60 97.60 97.60 1.0K
13:32 97.60 97.67 97.60 97.67 1.8K
13:33 97.67 97.67 97.67 97.67 0.1K
13:34 97.67 97.82 97.67 97.82 0.7K
13:35 97.82 97.82 97.82 97.82 0.1K
13:36 97.82 97.82 97.74 97.74 0.4K
13:37 97.74 97.74 97.73 97.73 0.5K
13:38 97.73 97.77 97.73 97.77 0.6K
13:39 97.77 97.77 97.77 97.77 0.4K
13:40 97.77 97.88 97.77 97.88 1.9K
13:41 97.88 97.88 97.85 97.85 5.5K
13:42 97.85 97.90 97.78 97.78 1.2K
13:43 97.78 97.78 97.74 97.74 0.6K
13:44 97.76 97.76 97.75 97.75 1.2K
13:45 97.76 97.78 97.76 97.78 0.8K
13:46 97.88 97.88 97.88 97.88 0.2K
13:47 97.81 97.81 97.81 97.81 1.5K
13:48 97.81 97.96 97.81 97.95 1.0K
13:49 97.95 98.04 97.95 97.95 0.8K
13:50 97.95 97.95 97.95 97.95 0.7K
13:51 97.95 97.95 97.78 97.78 1.1K
13:52 97.78 97.88 97.78 97.88 0.6K
13:53 97.88 97.90 97.88 97.90 1.2K
13:54 97.90 97.94 97.90 97.94 0.3K
13:55 97.94 97.94 97.94 97.94 0.2K
13:56 98.04 98.04 98.04 98.04 0.4K
13:57 98.04 98.04 97.93 97.93 2.4K
13:58 97.93 97.93 97.93 97.93 0.4K
13:59 97.93 97.93 97.91 97.91 0.4K
14:00 97.91 97.91 97.91 97.91 0.3K
14:01 97.91 97.91 97.91 97.91 0.2K
14:02 97.91 97.91 97.91 97.91 0.4K
14:03 97.89 97.89 97.82 97.89 1.0K
14:04 97.89 97.89 97.89 97.89 0.3K
14:05 97.89 97.91 97.89 97.91 1.3K
14:06 97.94 98.04 97.92 97.92 1.0K
14:07 97.92 97.93 97.92 97.93 0.7K
14:08 97.93 97.93 97.93 97.93 0.1K
14:09 97.94 97.94 97.94 97.94 0.6K
14:10 98.04 98.04 98.04 98.04 0.4K
14:11 98.04 98.04 97.94 97.94 0.3K
14:12 97.94 98.03 97.94 98.03 1.0K
14:13 98.03 98.03 97.91 97.91 0.4K
14:14 97.91 97.91 97.89 97.89 0.5K
14:15 97.88 97.88 97.87 97.87 1.5K
14:16 97.87 97.89 97.87 97.89 1.6K
14:17 97.89 97.89 97.89 97.89 0.6K
14:18 97.89 97.95 97.89 97.95 3.4K
14:19 97.90 97.95 97.90 97.95 0.6K
14:20 97.95 97.95 97.90 97.90 0.6K
14:21 97.90 97.97 97.90 97.97 4.0K
14:22 97.94 97.94 97.94 97.94 1.2K
14:23 97.94 97.94 97.94 97.94 0.2K
14:24 97.91 97.95 97.91 97.95 2.7K
14:25 97.90 97.90 97.90 97.90 0.4K
14:26 97.90 97.90 97.90 97.90 0.3K
14:27 97.90 97.90 97.85 97.85 1.3K
14:28 97.81 97.84 97.81 97.84 1.4K
14:29 97.84 97.84 97.84 97.84 0.1K
14:30 97.84 97.88 97.84 97.88 1.3K
14:31 97.88 97.90 97.88 97.90 1.7K
14:32 97.90 97.90 97.90 97.90 0.6K
14:33 98.06 98.08 98.06 98.08 1.2K
14:34 98.15 98.17 98.15 98.17 0.5K
14:35 98.17 98.17 98.13 98.13 2.6K
14:36 98.13 98.21 98.13 98.21 0.4K
14:37 98.21 98.21 98.21 98.21 0.5K
14:38 98.21 98.21 98.14 98.14 0.6K
14:39 98.14 98.14 98.14 98.14 0.1K
14:40 98.20 98.28 98.20 98.28 0.6K
14:41 98.20 98.24 98.19 98.19 1.5K
14:42 98.19 98.19 98.19 98.19 0.6K
14:43 98.19 98.19 98.19 98.19 0.7K
14:44 98.19 98.19 98.19 98.19 0.4K
14:45 98.19 98.25 98.19 98.25 0.8K
14:46 98.25 98.25 98.25 98.25 0.3K
14:47 98.25 98.25 97.97 97.97 6.9K
14:48 98.16 98.16 98.16 98.16 2.2K
14:49 98.16 98.28 98.16 98.28 0.6K
14:50 98.28 98.28 98.12 98.12 0.4K
14:51 98.05 98.08 98.02 98.02 1.6K
14:52 98.02 98.02 97.91 97.91 2.3K
14:53 98.17 98.17 98.17 98.17 1.0K
14:54 98.17 98.24 98.17 98.24 1.1K
14:55 98.26 98.26 98.15 98.15 1.4K
14:56 98.13 98.13 98.13 98.13 0.2K
14:57 98.13 98.13 98.06 98.06 1.4K
14:58 98.06 98.06 98.05 98.06 0.9K
14:59 98.06 98.06 98.05 98.05 0.4K
15:00 98.05 98.05 98.03 98.03 0.5K
15:01 98.03 98.03 98.03 98.03 0.2K
15:02 98.03 98.12 98.03 98.12 0.6K
15:03 98.12 98.12 98.12 98.12 0.9K
15:04 98.15 98.18 98.15 98.18 1.4K
15:05 98.18 98.19 98.18 98.19 1.3K
15:06 98.19 98.19 98.05 98.05 1.8K
15:07 98.07 98.07 98.07 98.07 0.3K
15:08 98.07 98.07 98.07 98.07 0.5K
15:09 98.07 98.07 98.07 98.07 0.3K
15:10 98.07 98.07 98.05 98.05 0.8K
15:11 98.05 98.05 97.88 97.93 3.4K
15:12 97.93 97.93 97.93 97.93 0.4K
15:13 97.80 97.80 97.80 97.80 1.5K
15:14 97.83 97.83 97.83 97.83 0.3K
15:15 97.82 97.82 97.73 97.73 1.9K
15:16 97.71 97.71 97.65 97.65 1.6K
15:17 97.57 97.65 97.57 97.65 0.6K
15:18 97.65 97.65 97.44 97.45 11.2K
15:19 97.49 97.50 97.47 97.47 3.4K
15:20 97.47 97.50 97.47 97.48 1.0K
15:21 97.48 97.48 97.38 97.38 2.3K
15:22 97.38 97.38 97.38 97.38 0.6K
15:23 97.38 97.38 97.28 97.32 3.3K
15:24 97.48 97.49 97.48 97.49 1.8K
15:25 97.49 97.60 97.49 97.60 1.7K
15:26 97.60 97.60 97.54 97.54 1.5K
15:27 97.54 97.64 97.54 97.58 3.2K
15:28 97.58 97.58 97.58 97.58 0.6K
15:29 97.58 97.58 97.37 97.37 3.6K
15:30 97.37 97.37 97.33 97.33 0.9K
15:31 97.23 97.35 97.23 97.35 3.0K
15:32 97.35 97.48 97.35 97.48 0.5K
15:33 97.51 97.51 97.43 97.43 4.4K
15:34 97.43 97.48 97.43 97.48 1.1K
15:35 97.44 97.49 97.44 97.49 3.3K
15:36 97.49 97.49 97.38 97.46 4.7K
15:37 97.46 97.47 97.46 97.47 0.9K
15:38 97.47 97.47 97.40 97.42 3.3K
15:39 97.42 97.42 97.21 97.25 4.3K
15:40 97.25 97.26 97.17 97.26 5.3K
15:41 97.24 97.24 97.16 97.20 2.6K
15:42 97.20 97.28 97.20 97.28 3.8K
15:43 97.30 97.35 97.30 97.35 3.2K
15:44 97.18 97.18 97.13 97.13 5.4K
15:45 97.16 97.16 97.09 97.16 3.4K
15:46 97.16 97.21 97.16 97.21 1.6K
15:47 97.22 97.22 97.12 97.12 5.3K
15:48 97.09 97.09 96.96 96.96 6.4K
15:49 96.97 96.97 96.86 96.86 3.6K
15:50 96.86 96.89 96.86 96.87 6.7K
15:51 96.91 96.91 96.82 96.82 7.5K
15:52 96.78 96.78 96.50 96.56 27.8K
15:53 96.70 96.75 96.67 96.75 20.7K
15:54 96.77 96.82 96.74 96.79 20.9K
15:55 96.83 97.07 96.83 97.07 10.0K
15:56 96.85 96.85 96.66 96.67 7.4K
15:57 96.69 96.72 96.69 96.70 10.5K
15:58 96.83 96.87 96.81 96.81 21.8K
15:59 96.75 96.78 96.75 96.77 10.1K
16:00 96.83 96.97 96.83 96.95 153.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available