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 97.37 98.00 96.08 97.83 6.3K
09:32 97.83 97.83 97.23 97.23 0.5K
09:33 96.71 96.71 96.71 96.71 1.4K
09:34 96.71 96.78 96.71 96.78 1.3K
09:35 96.32 96.32 96.32 96.32 0.2K
09:36 96.32 96.32 96.32 96.32 0.0K
09:37 96.32 96.32 96.32 96.32 0.0K
09:38 95.71 95.71 95.68 95.68 4.4K
09:39 95.68 96.64 95.68 96.64 1.9K
09:40 96.64 96.64 96.64 96.64 0.1K
09:41 96.64 96.64 96.53 96.53 0.4K
09:42 96.53 96.53 96.53 96.53 0.8K
09:43 96.53 97.21 96.52 96.52 0.9K
09:44 96.52 96.52 96.52 96.52 0.3K
09:45 96.52 96.52 96.52 96.52 0.2K
09:46 96.52 96.52 96.52 96.52 0.3K
09:47 96.52 96.52 96.52 96.52 0.0K
09:48 97.66 97.76 97.66 97.75 2.4K
09:49 97.75 97.99 97.75 97.96 1.2K
09:50 97.96 97.96 97.96 97.96 0.1K
09:51 98.11 98.11 98.10 98.10 1.2K
09:52 98.10 98.22 98.10 98.22 0.2K
09:53 98.22 98.22 97.99 98.09 4.3K
09:54 98.09 98.15 98.09 98.15 1.4K
09:55 98.14 98.14 98.09 98.09 0.5K
09:56 98.06 98.06 98.06 98.06 0.9K
09:57 98.06 98.22 98.06 98.19 1.6K
09:58 98.19 98.34 98.19 98.34 2.6K
09:59 98.34 98.34 98.11 98.11 1.1K
10:00 98.11 98.11 98.01 98.01 0.9K
10:01 97.84 98.52 97.84 97.99 5.7K
10:02 98.05 98.19 98.05 98.19 3.0K
10:03 98.19 98.19 97.83 97.83 2.1K
10:04 97.83 97.83 97.83 97.83 1.1K
10:05 97.83 97.83 97.83 97.83 2.2K
10:06 97.83 97.83 97.83 97.83 0.2K
10:07 97.83 98.06 97.83 97.93 1.6K
10:08 97.93 98.02 97.93 98.02 0.9K
10:09 98.02 98.13 98.02 98.13 0.8K
10:10 98.19 98.32 98.19 98.32 0.7K
10:11 98.32 98.36 98.28 98.36 5.4K
10:12 98.36 98.36 98.15 98.15 4.3K
10:13 98.15 98.21 98.15 98.19 1.0K
10:14 98.19 98.20 98.14 98.18 3.3K
10:15 98.10 98.22 98.10 98.22 5.3K
10:16 98.22 98.22 97.98 98.04 12.1K
10:17 98.02 98.02 97.67 97.67 11.0K
10:18 97.44 97.49 97.44 97.48 2.8K
10:19 97.46 97.57 97.44 97.44 4.3K
10:20 97.44 97.44 97.36 97.36 2.2K
10:21 97.43 97.43 97.15 97.16 4.5K
10:22 97.16 97.16 97.16 97.16 0.8K
10:23 97.23 97.36 97.22 97.36 2.3K
10:24 97.35 97.35 97.22 97.22 5.1K
10:25 97.25 97.62 97.25 97.62 5.0K
10:26 97.62 97.70 97.56 97.56 2.8K
10:27 97.56 97.56 97.56 97.56 0.4K
10:28 97.56 97.56 97.56 97.56 0.2K
10:29 97.56 97.84 97.56 97.83 0.7K
10:30 97.83 97.91 97.83 97.91 0.3K
10:31 97.90 97.90 97.90 97.90 1.1K
10:32 97.90 97.97 97.90 97.97 1.0K
10:33 97.97 97.97 97.97 97.97 0.6K
10:34 97.98 97.98 97.98 97.98 1.2K
10:35 97.98 98.17 97.98 98.17 0.5K
10:36 98.17 98.17 98.00 98.00 1.7K
10:37 98.00 98.12 98.00 98.02 0.6K
10:38 98.02 98.16 98.02 98.16 0.6K
10:39 98.03 98.03 98.02 98.02 0.9K
10:40 97.97 97.98 97.97 97.98 0.8K
10:41 97.98 97.99 97.98 97.99 0.8K
10:42 97.99 97.99 97.98 97.98 0.5K
10:43 97.98 97.98 97.80 97.80 2.0K
10:44 97.80 97.90 97.80 97.90 0.3K
10:45 97.90 98.02 97.90 98.02 0.7K
10:46 97.91 97.91 97.91 97.91 0.2K
10:47 98.11 98.11 98.11 98.11 0.8K
10:48 98.16 98.16 98.12 98.12 1.6K
10:49 98.12 98.12 98.12 98.12 0.7K
10:50 98.12 98.12 97.90 97.90 1.1K
10:51 97.85 97.85 97.85 97.85 1.7K
10:52 97.85 97.85 97.85 97.85 1.2K
10:53 97.85 97.85 97.79 97.79 0.5K
10:54 97.61 97.61 97.61 97.61 1.7K
10:55 97.61 97.61 97.61 97.61 0.1K
10:56 97.61 97.61 97.61 97.61 0.6K
10:57 97.61 97.61 97.61 97.61 0.1K
10:58 97.61 97.61 97.42 97.42 0.9K
10:59 97.42 97.42 97.42 97.42 0.1K
11:00 97.42 97.63 97.42 97.63 1.0K
11:01 97.63 97.69 97.28 97.28 4.7K
11:02 97.38 97.51 97.35 97.51 2.6K
11:03 97.51 97.51 97.21 97.21 3.5K
11:04 97.21 97.21 97.21 97.21 0.2K
11:05 97.21 97.21 97.21 97.21 0.0K
11:06 97.21 97.21 97.21 97.21 0.6K
11:07 97.21 97.21 97.21 97.21 0.2K
11:08 97.21 97.21 97.21 97.21 0.0K
11:09 97.21 97.21 97.21 97.21 0.0K
11:10 97.21 97.21 97.21 97.21 0.3K
11:11 97.21 97.58 97.21 97.58 0.6K
11:12 97.58 97.58 97.58 97.58 0.0K
11:13 97.69 97.69 97.69 97.69 0.9K
11:14 97.69 97.69 97.69 97.69 0.5K
11:15 97.69 97.69 97.69 97.69 0.2K
11:16 97.69 97.69 97.65 97.65 1.5K
11:17 97.50 97.50 97.50 97.50 1.6K
11:18 97.50 97.54 97.50 97.54 1.9K
11:19 97.54 97.54 97.41 97.42 1.2K
11:20 97.42 97.42 97.27 97.27 2.4K
11:21 97.27 97.27 97.27 97.27 1.0K
11:22 97.27 97.27 97.27 97.27 0.7K
11:23 97.27 97.44 97.27 97.44 1.3K
11:24 97.14 97.30 97.10 97.20 12.0K
11:25 97.11 97.29 97.11 97.29 2.7K
11:26 97.29 97.29 97.29 97.29 0.3K
11:27 97.29 97.29 97.18 97.18 0.9K
11:28 97.18 97.18 97.04 97.04 0.6K
11:29 97.04 97.04 97.04 97.04 1.9K
11:30 97.04 97.04 97.04 97.04 0.3K
11:31 97.11 97.33 97.11 97.23 2.1K
11:32 97.23 97.23 97.23 97.23 0.1K
11:33 97.23 97.23 97.23 97.23 0.5K
11:34 97.04 97.04 97.04 97.04 0.2K
11:35 97.04 97.04 97.04 97.04 0.9K
11:36 97.04 97.04 97.04 97.04 0.1K
11:37 97.04 97.37 97.04 97.29 2.3K
11:38 97.31 97.31 97.31 97.31 0.2K
11:39 97.31 97.31 97.31 97.31 0.7K
11:40 97.31 97.31 97.31 97.31 0.8K
11:41 97.31 97.55 97.31 97.55 1.5K
11:42 97.55 97.55 97.48 97.48 0.3K
11:43 97.48 97.48 97.48 97.48 0.7K
11:44 97.48 97.48 97.38 97.38 0.8K
11:45 97.38 97.38 97.38 97.38 0.2K
11:46 97.38 97.47 97.38 97.47 0.6K
11:47 97.47 97.47 97.47 97.47 0.3K
11:48 97.47 97.47 97.30 97.30 1.4K
11:49 97.30 97.30 97.30 97.30 0.7K
11:50 97.30 97.30 97.21 97.30 1.5K
11:51 97.22 97.22 97.22 97.22 0.5K
11:52 97.22 97.22 97.18 97.18 0.3K
11:53 97.18 97.18 97.18 97.18 0.2K
11:54 97.18 97.18 97.18 97.18 0.0K
11:55 97.18 97.18 97.18 97.18 0.3K
11:56 97.18 97.38 97.18 97.38 1.5K
11:57 97.38 97.38 97.38 97.38 0.4K
11:58 97.38 97.38 97.38 97.38 0.0K
11:59 97.38 97.43 97.38 97.43 1.2K
12:00 97.43 97.43 97.42 97.42 0.7K
12:01 97.42 97.42 97.42 97.42 0.5K
12:02 97.42 97.42 97.42 97.42 1.3K
12:03 97.42 97.42 97.42 97.42 0.1K
12:04 97.42 97.42 97.08 97.08 1.0K
12:05 97.14 97.14 97.08 97.08 1.1K
12:06 97.08 97.08 97.07 97.07 0.5K
12:07 97.07 97.07 97.01 97.01 0.4K
12:08 97.01 97.01 96.98 96.98 1.0K
12:09 96.97 96.97 96.88 96.88 1.1K
12:10 96.82 96.82 96.63 96.63 2.0K
12:11 96.63 96.86 96.58 96.86 8.5K
12:12 96.77 96.77 96.70 96.70 5.9K
12:13 96.62 96.65 96.59 96.59 2.0K
12:14 96.70 96.70 96.70 96.70 1.0K
12:15 96.70 96.70 96.70 96.70 0.2K
12:16 96.70 96.70 96.62 96.62 0.7K
12:17 96.62 96.62 96.62 96.62 0.6K
12:18 96.62 96.77 96.62 96.77 1.8K
12:19 96.77 96.77 96.77 96.77 0.1K
12:20 96.77 96.77 96.68 96.68 0.3K
12:21 96.68 96.68 96.68 96.68 0.4K
12:22 96.68 96.68 96.68 96.68 0.2K
12:23 96.68 96.72 96.68 96.70 0.9K
12:24 96.70 96.70 96.70 96.70 0.2K
12:25 96.71 96.71 96.71 96.71 0.4K
12:26 96.70 96.70 96.70 96.70 0.3K
12:27 96.71 96.71 96.64 96.64 1.4K
12:28 96.64 96.76 96.64 96.76 2.3K
12:29 96.76 97.00 96.76 97.00 1.8K
12:30 97.05 97.07 97.01 97.07 1.0K
12:31 97.07 97.07 97.07 97.07 0.1K
12:32 97.16 97.16 97.16 97.16 0.8K
12:33 97.16 97.16 97.16 97.16 0.2K
12:34 97.16 97.16 97.15 97.15 0.8K
12:35 97.15 97.15 97.15 97.15 0.2K
12:36 97.15 97.15 97.15 97.15 0.2K
12:37 97.15 97.34 97.15 97.34 2.4K
12:38 97.34 97.34 97.34 97.34 0.5K
12:39 97.33 97.33 97.20 97.30 1.8K
12:40 97.31 97.31 97.31 97.31 0.2K
12:41 97.31 97.31 97.31 97.31 0.2K
12:42 97.31 97.31 97.31 97.31 0.1K
12:43 97.18 97.18 97.18 97.18 1.5K
12:44 97.26 97.26 97.26 97.26 0.2K
12:45 97.26 97.26 97.26 97.26 0.2K
12:46 97.26 97.26 97.26 97.26 0.4K
12:47 97.26 97.26 97.16 97.26 0.7K
12:48 97.26 97.26 97.26 97.26 0.1K
12:49 97.05 97.05 97.05 97.05 1.9K
12:50 97.05 97.14 97.05 97.14 2.9K
12:51 97.07 97.15 97.07 97.15 2.6K
12:52 97.15 97.15 97.12 97.12 1.2K
12:53 97.12 97.19 97.12 97.19 0.3K
12:54 97.19 97.19 97.19 97.19 0.0K
12:55 97.19 97.19 97.16 97.16 0.1K
12:56 97.16 97.25 97.16 97.25 0.9K
12:57 97.25 97.25 97.25 97.25 0.4K
12:58 97.25 97.36 97.25 97.36 0.8K
12:59 97.38 97.38 97.38 97.38 0.5K
13:00 97.38 97.38 97.38 97.38 0.5K
13:01 97.38 97.38 97.25 97.32 6.4K
13:02 97.33 97.38 97.33 97.38 0.8K
13:03 97.38 97.46 97.38 97.46 0.7K
13:04 97.46 97.46 97.46 97.46 0.2K
13:05 97.50 97.50 97.50 97.50 0.3K
13:06 97.50 97.56 97.50 97.56 0.7K
13:07 97.57 97.57 97.57 97.57 1.3K
13:08 97.57 97.68 97.57 97.68 1.5K
13:09 97.68 97.69 97.68 97.69 0.5K
13:10 97.72 97.72 97.72 97.72 0.4K
13:11 97.72 97.72 97.72 97.72 0.3K
13:12 97.73 97.73 97.73 97.73 0.3K
13:13 97.73 97.74 97.73 97.74 0.4K
13:14 97.74 97.74 97.74 97.74 0.7K
13:15 97.74 97.74 97.74 97.74 0.1K
13:16 97.74 97.74 97.73 97.73 0.5K
13:17 97.73 97.73 97.73 97.73 0.4K
13:18 97.83 97.83 97.83 97.83 1.1K
13:19 97.83 97.83 97.76 97.76 0.6K
13:20 97.76 97.76 97.76 97.76 0.4K
13:21 97.76 97.76 97.76 97.76 0.0K
13:22 97.76 97.76 97.76 97.76 0.3K
13:23 97.83 97.83 97.83 97.83 0.7K
13:24 97.83 97.83 97.83 97.83 0.8K
13:25 97.83 97.83 97.74 97.74 0.6K
13:26 97.74 97.74 97.74 97.74 0.3K
13:27 97.74 97.74 97.74 97.74 1.9K
13:28 97.74 97.74 97.74 97.74 0.2K
13:29 97.74 97.74 97.59 97.59 0.6K
13:30 97.59 97.59 97.59 97.59 1.0K
13:31 97.59 97.59 97.59 97.59 0.5K
13:32 97.59 97.59 97.59 97.59 0.8K
13:33 97.59 97.59 97.59 97.59 0.3K
13:34 97.59 97.59 97.26 97.26 2.4K
13:35 97.23 97.23 97.23 97.23 0.8K
13:36 97.23 97.23 97.09 97.09 0.4K
13:37 97.08 97.08 97.08 97.08 0.4K
13:38 97.08 97.08 97.08 97.08 0.6K
13:39 96.87 96.87 96.86 96.86 1.4K
13:40 96.99 96.99 96.99 96.99 0.5K
13:41 96.93 96.93 96.93 96.93 0.2K
13:42 96.93 96.93 96.93 96.93 0.5K
13:43 96.93 96.94 96.93 96.94 7.8K
13:44 97.01 97.01 97.01 97.01 1.5K
13:45 97.01 97.09 97.01 97.09 1.3K
13:46 97.09 97.09 97.09 97.09 0.6K
13:47 97.09 97.09 96.97 96.97 1.0K
13:48 96.97 96.98 96.97 96.98 1.2K
13:49 96.98 97.01 96.98 97.01 0.3K
13:50 97.01 97.01 96.92 96.92 1.7K
13:51 96.92 96.92 96.92 96.92 0.2K
13:52 97.04 97.04 97.04 97.04 0.4K
13:53 97.04 97.05 97.04 97.05 0.6K
13:54 97.05 97.14 97.05 97.14 1.6K
13:55 97.14 97.14 97.14 97.14 0.9K
13:56 97.14 97.14 97.14 97.14 0.3K
13:57 97.14 97.21 97.14 97.21 1.4K
13:58 97.21 97.21 97.21 97.21 0.0K
13:59 97.21 97.21 97.21 97.21 0.3K
14:00 97.14 97.14 97.13 97.13 2.4K
14:01 97.13 97.38 97.13 97.38 2.3K
14:02 97.38 97.38 97.38 97.38 0.1K
14:03 97.38 97.38 97.38 97.38 0.1K
14:04 97.23 97.23 97.08 97.08 2.1K
14:05 97.08 97.08 97.08 97.08 0.6K
14:06 97.08 97.08 97.08 97.08 0.6K
14:07 97.08 97.08 97.08 97.08 0.5K
14:08 97.08 97.08 97.08 97.08 0.4K
14:09 97.08 97.28 97.08 97.28 0.3K
14:10 97.28 97.28 97.28 97.28 0.2K
14:11 97.28 97.28 97.28 97.28 0.0K
14:12 97.28 97.28 97.27 97.27 1.2K
14:13 97.27 97.37 97.27 97.37 0.6K
14:14 97.37 97.37 97.37 97.37 1.5K
14:15 97.37 97.37 97.07 97.17 7.2K
14:16 97.17 97.18 97.17 97.18 1.2K
14:17 97.31 97.31 97.31 97.31 0.5K
14:18 97.31 97.31 97.31 97.31 0.5K
14:19 97.31 97.31 97.22 97.22 0.9K
14:20 97.22 97.25 97.22 97.25 0.5K
14:21 97.25 97.32 97.25 97.32 1.1K
14:22 97.32 97.41 97.32 97.41 1.3K
14:23 97.41 97.41 97.41 97.41 0.1K
14:24 97.41 97.41 97.14 97.14 1.8K
14:25 97.14 97.14 97.14 97.14 1.1K
14:26 97.14 97.14 97.14 97.14 0.2K
14:27 97.02 97.02 97.02 97.02 0.9K
14:28 97.02 97.02 96.93 96.93 0.4K
14:29 96.93 96.93 96.93 96.93 0.3K
14:30 96.93 96.93 96.83 96.83 1.3K
14:31 96.83 96.83 96.83 96.83 0.7K
14:32 96.96 96.96 96.91 96.91 2.0K
14:33 96.91 97.06 96.91 97.06 0.5K
14:34 97.06 97.06 97.06 97.06 0.6K
14:35 97.06 97.06 97.06 97.06 0.1K
14:36 97.06 97.06 97.06 97.06 0.6K
14:37 97.06 97.06 97.06 97.06 0.1K
14:38 97.06 97.06 97.04 97.04 0.7K
14:39 97.04 97.04 97.04 97.04 0.0K
14:40 97.04 97.04 97.04 97.04 0.3K
14:41 97.04 97.04 96.91 96.91 1.7K
14:42 96.91 96.91 96.91 96.91 0.4K
14:43 96.91 96.91 96.91 96.91 1.1K
14:44 96.91 96.94 96.91 96.94 1.1K
14:45 96.94 96.94 96.88 96.88 1.6K
14:46 96.88 96.88 96.88 96.88 0.6K
14:47 96.94 96.94 96.94 96.94 0.8K
14:48 96.94 96.94 96.94 96.94 0.2K
14:49 96.94 96.94 96.92 96.92 0.3K
14:50 96.92 96.92 96.92 96.92 0.5K
14:51 96.91 96.91 96.91 96.91 3.1K
14:52 96.91 96.91 96.89 96.89 1.1K
14:53 96.89 96.95 96.89 96.95 3.5K
14:54 96.95 96.95 96.83 96.83 1.8K
14:55 96.89 96.89 96.89 96.89 0.9K
14:56 96.89 96.98 96.89 96.98 1.1K
14:57 96.98 97.14 96.98 97.14 1.7K
14:58 97.10 97.10 97.10 97.10 0.6K
14:59 97.10 97.10 97.10 97.10 0.5K
15:00 97.10 97.10 96.96 96.96 1.7K
15:01 96.90 97.00 96.90 97.00 8.3K
15:02 97.00 97.00 97.00 97.00 0.5K
15:03 97.00 97.00 96.93 96.93 2.7K
15:04 96.93 96.93 96.93 96.93 0.5K
15:05 96.76 96.76 96.72 96.72 5.1K
15:06 96.72 96.74 96.72 96.74 3.9K
15:07 96.74 96.74 96.74 96.74 2.4K
15:08 96.74 96.74 96.60 96.60 1.6K
15:09 96.60 96.60 96.60 96.60 0.6K
15:10 96.67 96.67 96.67 96.67 2.3K
15:11 96.66 96.78 96.66 96.78 1.5K
15:12 96.79 96.79 96.79 96.79 2.3K
15:13 96.70 96.80 96.70 96.80 4.0K
15:14 96.70 96.70 96.70 96.70 2.3K
15:15 96.70 96.70 96.65 96.65 0.4K
15:16 96.65 96.65 96.65 96.65 0.8K
15:17 96.65 96.65 96.65 96.65 1.2K
15:18 96.65 96.65 96.65 96.65 1.2K
15:19 96.65 96.65 96.64 96.64 0.5K
15:20 96.64 96.64 96.54 96.57 3.4K
15:21 96.57 96.57 96.48 96.48 0.8K
15:22 96.48 96.63 96.48 96.63 2.3K
15:23 96.63 96.63 96.62 96.62 2.1K
15:24 96.62 96.62 96.56 96.56 1.5K
15:25 96.56 96.66 96.56 96.66 0.9K
15:26 96.60 96.62 96.53 96.53 6.5K
15:27 96.54 96.61 96.54 96.61 3.2K
15:28 96.61 96.61 96.50 96.50 2.3K
15:29 96.50 96.50 96.41 96.44 5.1K
15:30 96.44 96.44 96.37 96.41 2.7K
15:31 96.44 96.45 96.44 96.45 2.1K
15:32 96.45 96.73 96.45 96.73 5.9K
15:33 96.68 96.68 96.56 96.56 3.6K
15:34 96.50 96.61 96.50 96.61 6.2K
15:35 96.57 96.57 96.47 96.47 3.6K
15:36 96.40 96.52 96.39 96.48 6.1K
15:37 96.41 96.41 96.32 96.32 3.4K
15:38 96.48 96.48 96.44 96.44 5.9K
15:39 96.44 96.44 96.33 96.33 2.4K
15:40 96.33 96.43 96.33 96.43 6.5K
15:41 96.43 96.53 96.43 96.51 10.2K
15:42 96.62 96.64 96.59 96.59 5.1K
15:43 96.56 96.58 96.56 96.58 2.8K
15:44 96.58 96.58 96.44 96.46 4.2K
15:45 96.45 96.49 96.45 96.46 4.1K
15:46 96.46 96.59 96.46 96.59 2.9K
15:47 96.59 96.65 96.45 96.45 5.8K
15:48 96.43 96.65 96.43 96.65 3.4K
15:49 96.65 96.70 96.62 96.70 5.3K
15:50 96.63 96.69 96.62 96.69 3.9K
15:51 96.71 96.74 96.63 96.70 7.0K
15:52 96.70 96.75 96.70 96.75 9.2K
15:53 96.75 96.83 96.75 96.83 5.4K
15:54 96.80 97.01 96.80 97.01 9.3K
15:55 97.04 97.17 97.04 97.11 11.3K
15:56 96.95 97.13 96.95 97.13 8.5K
15:57 97.09 97.09 96.93 96.93 9.0K
15:58 96.93 97.03 96.93 97.01 9.6K
15:59 97.03 97.10 97.03 97.10 18.3K
16:00 96.97 97.02 96.90 96.92 169.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available