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 97.57 97.57 95.99 97.25 2.4K
09:32 97.72 97.72 97.21 97.21 0.6K
09:33 97.29 97.29 97.29 97.29 0.9K
09:34 97.29 97.29 97.29 97.29 0.2K
09:35 97.29 97.66 97.29 97.66 0.9K
09:36 97.66 97.81 97.66 97.81 0.2K
09:37 97.81 97.81 97.61 97.61 0.4K
09:38 97.61 97.65 97.30 97.30 0.5K
09:39 97.76 97.76 97.76 97.76 0.7K
09:40 97.76 97.84 97.76 97.84 0.8K
09:41 97.84 98.27 97.37 97.37 0.7K
09:42 98.25 98.25 97.37 97.37 0.4K
09:43 98.21 98.21 97.50 97.50 0.4K
09:44 98.22 98.22 97.91 97.91 0.3K
09:45 98.18 98.18 98.14 98.14 0.5K
09:46 98.14 98.14 97.91 97.91 0.8K
09:47 97.91 97.91 97.91 97.91 0.4K
09:48 97.92 97.93 97.89 97.93 1.1K
09:49 97.93 97.96 97.78 97.96 0.5K
09:50 97.96 97.96 97.96 97.96 3.3K
09:51 97.96 97.96 97.96 97.96 0.0K
09:52 97.96 97.96 97.81 97.81 0.8K
09:53 97.81 97.81 97.71 97.71 1.1K
09:54 97.71 97.71 97.71 97.71 0.3K
09:55 97.71 97.71 97.71 97.71 0.0K
09:56 97.63 97.63 97.37 97.37 1.5K
09:57 97.37 97.37 97.37 97.37 0.1K
09:58 97.37 97.37 97.37 97.37 0.4K
09:59 97.37 97.37 97.37 97.37 0.0K
10:00 97.37 97.47 97.37 97.47 0.5K
10:01 97.47 97.61 97.44 97.61 1.4K
10:02 97.33 97.34 97.33 97.34 0.5K
10:03 97.47 97.57 97.47 97.57 0.2K
10:04 97.47 97.47 97.21 97.21 2.2K
10:05 97.14 97.14 97.14 97.14 0.3K
10:06 97.14 97.38 97.14 97.38 0.6K
10:07 97.27 97.27 97.14 97.14 1.8K
10:08 97.14 97.26 97.14 97.26 0.9K
10:09 97.36 97.54 97.36 97.54 2.6K
10:10 97.54 97.75 97.35 97.75 0.7K
10:11 97.75 97.80 97.62 97.62 2.5K
10:12 97.65 97.80 97.63 97.76 1.9K
10:13 97.76 97.76 97.76 97.76 0.0K
10:14 97.76 97.76 97.76 97.76 2.5K
10:15 97.76 97.89 97.76 97.89 0.8K
10:16 97.89 97.97 97.89 97.97 0.7K
10:17 97.81 97.84 97.81 97.84 0.9K
10:18 97.84 97.85 97.84 97.85 0.1K
10:19 97.92 97.92 97.92 97.92 0.1K
10:20 97.92 97.92 97.90 97.90 0.4K
10:21 98.00 98.00 98.00 98.00 1.2K
10:22 98.00 98.06 98.00 98.06 1.5K
10:23 98.06 98.23 98.06 98.08 0.4K
10:24 98.08 98.08 98.08 98.08 0.6K
10:25 98.24 98.24 98.24 98.24 0.2K
10:26 98.24 98.24 98.24 98.24 0.1K
10:27 98.28 98.28 98.25 98.25 0.5K
10:28 98.25 98.25 98.25 98.25 0.0K
10:29 98.25 98.25 98.25 98.25 0.0K
10:30 98.35 98.35 98.35 98.35 0.2K
10:31 98.35 98.35 98.22 98.22 0.8K
10:32 98.22 98.22 98.22 98.22 0.2K
10:33 98.22 98.29 98.22 98.29 0.5K
10:34 98.29 98.29 98.27 98.27 0.8K
10:35 98.27 98.36 98.26 98.36 1.0K
10:36 98.35 98.36 98.35 98.36 0.7K
10:37 98.36 98.36 98.36 98.36 0.1K
10:38 98.37 98.43 98.37 98.38 1.3K
10:39 98.53 98.63 98.53 98.63 0.9K
10:40 98.63 98.63 98.63 98.63 0.5K
10:41 98.67 98.67 98.63 98.66 0.8K
10:42 98.74 98.82 98.74 98.82 1.2K
10:43 98.70 98.70 98.70 98.70 0.6K
10:44 98.70 98.70 98.63 98.63 2.3K
10:45 98.63 98.65 98.63 98.64 1.3K
10:46 98.64 98.64 98.64 98.64 0.7K
10:47 98.64 98.64 98.50 98.50 1.4K
10:48 98.57 98.57 98.57 98.57 0.6K
10:49 98.57 98.57 98.35 98.42 1.4K
10:50 98.45 98.52 98.45 98.52 0.5K
10:51 98.52 98.53 98.52 98.53 0.1K
10:52 98.53 98.53 98.53 98.53 0.0K
10:53 98.53 98.53 98.53 98.53 0.0K
10:54 98.53 98.53 98.44 98.44 0.2K
10:55 98.44 98.54 98.44 98.54 0.8K
10:56 98.54 98.54 98.54 98.54 0.0K
10:57 98.54 98.54 98.54 98.54 0.0K
10:58 98.64 98.65 98.64 98.65 1.5K
10:59 98.65 98.68 98.65 98.68 0.7K
11:00 98.68 98.68 98.59 98.59 0.6K
11:01 98.64 98.68 98.58 98.61 2.0K
11:02 98.54 98.54 98.54 98.54 0.9K
11:03 98.54 98.64 98.54 98.64 2.5K
11:04 98.64 98.67 98.64 98.67 0.6K
11:05 98.67 98.67 98.61 98.61 1.1K
11:06 98.61 98.61 98.61 98.61 0.4K
11:07 98.61 98.62 98.61 98.61 0.9K
11:08 98.61 98.61 98.61 98.61 0.2K
11:09 98.61 98.61 98.61 98.61 0.5K
11:10 98.61 98.62 98.61 98.62 0.3K
11:11 98.62 98.62 98.62 98.62 0.3K
11:12 98.62 98.62 98.54 98.54 0.1K
11:13 98.68 98.68 98.68 98.68 1.2K
11:14 98.68 98.77 98.68 98.77 0.5K
11:15 98.77 98.77 98.64 98.64 1.4K
11:16 98.64 98.64 98.59 98.59 0.4K
11:17 98.59 98.70 98.59 98.70 0.4K
11:18 98.70 98.70 98.70 98.70 0.1K
11:19 98.63 98.63 98.57 98.57 0.2K
11:20 98.57 98.63 98.50 98.50 2.1K
11:21 98.50 98.51 98.48 98.51 0.8K
11:22 98.51 98.54 98.51 98.54 0.8K
11:23 98.54 98.54 98.54 98.54 0.1K
11:24 98.48 98.48 98.41 98.41 1.1K
11:25 98.41 98.49 98.41 98.49 0.4K
11:26 98.52 98.52 98.39 98.39 1.0K
11:27 98.39 98.48 98.39 98.48 0.2K
11:28 98.48 98.48 98.48 98.48 0.6K
11:29 98.36 98.37 98.18 98.37 1.0K
11:30 98.28 98.37 98.28 98.37 0.6K
11:31 98.37 98.37 98.24 98.24 0.6K
11:32 98.24 98.24 98.19 98.19 0.6K
11:33 98.19 98.19 98.19 98.19 0.1K
11:34 98.14 98.26 98.14 98.26 0.8K
11:35 98.26 98.26 98.26 98.26 1.3K
11:36 98.26 98.26 98.26 98.26 0.2K
11:37 98.39 98.39 98.39 98.39 0.1K
11:38 98.39 98.39 98.39 98.39 0.3K
11:39 98.39 98.41 98.39 98.41 0.6K
11:40 98.41 98.41 98.41 98.41 0.0K
11:41 98.41 98.41 98.41 98.41 0.2K
11:42 98.39 98.48 98.39 98.48 0.6K
11:43 98.48 98.48 98.48 98.48 0.1K
11:44 98.48 98.48 98.48 98.48 0.0K
11:45 98.48 98.48 98.48 98.48 0.5K
11:46 98.53 98.53 98.53 98.53 1.8K
11:47 98.53 98.53 98.53 98.53 0.2K
11:48 98.53 98.68 98.53 98.68 0.5K
11:49 98.68 98.68 98.68 98.68 0.8K
11:50 98.68 98.68 98.61 98.61 4.1K
11:51 98.55 98.55 98.55 98.55 0.6K
11:52 98.55 98.62 98.55 98.58 0.8K
11:53 98.58 98.58 98.58 98.58 0.1K
11:54 98.58 98.66 98.58 98.66 0.2K
11:55 98.66 98.66 98.65 98.65 0.1K
11:56 98.62 98.68 98.62 98.68 0.8K
11:57 98.67 98.67 98.60 98.60 1.2K
11:58 98.60 98.60 98.60 98.60 0.1K
11:59 98.69 98.69 98.69 98.69 0.2K
12:00 98.69 98.69 98.63 98.63 0.6K
12:01 98.63 98.63 98.63 98.63 0.1K
12:02 98.63 98.63 98.50 98.50 0.4K
12:03 98.50 98.66 98.50 98.66 0.2K
12:04 98.66 98.69 98.65 98.69 0.6K
12:05 98.69 98.69 98.61 98.61 0.2K
12:06 98.61 98.62 98.61 98.62 0.6K
12:07 98.62 98.62 98.52 98.52 0.3K
12:08 98.52 98.52 98.49 98.49 1.0K
12:09 98.49 98.60 98.49 98.60 0.5K
12:10 98.60 98.60 98.60 98.60 0.0K
12:11 98.60 98.63 98.60 98.63 0.7K
12:12 98.70 98.70 98.70 98.70 0.9K
12:13 98.70 98.70 98.70 98.70 0.2K
12:14 98.74 98.75 98.74 98.75 1.2K
12:15 98.79 98.79 98.79 98.79 1.0K
12:16 98.79 98.84 98.79 98.84 1.2K
12:17 98.84 98.87 98.84 98.87 0.2K
12:18 98.87 98.87 98.87 98.87 0.5K
12:19 98.87 98.87 98.87 98.87 0.1K
12:20 98.87 98.88 98.87 98.88 1.3K
12:21 98.88 98.90 98.88 98.90 0.5K
12:22 98.90 98.98 98.90 98.98 0.9K
12:23 98.98 99.05 98.98 99.05 0.5K
12:24 99.05 99.05 99.05 99.05 0.1K
12:25 99.05 99.05 98.85 98.85 1.5K
12:26 98.85 98.92 98.85 98.92 0.2K
12:27 98.88 98.88 98.88 98.88 1.3K
12:28 98.88 98.88 98.88 98.88 0.1K
12:29 98.88 98.94 98.88 98.90 2.7K
12:30 98.90 98.96 98.90 98.96 0.4K
12:31 98.96 98.96 98.95 98.95 0.9K
12:32 98.95 98.95 98.95 98.95 0.3K
12:33 99.00 99.00 99.00 99.00 1.6K
12:34 99.00 99.00 99.00 99.00 0.1K
12:35 99.00 99.03 98.96 99.03 1.3K
12:36 99.03 99.08 99.03 99.08 1.4K
12:37 99.08 99.11 99.08 99.11 1.1K
12:38 99.23 99.23 99.23 99.23 0.6K
12:39 99.23 99.23 99.21 99.21 0.3K
12:40 99.21 99.29 99.14 99.29 1.5K
12:41 99.29 99.29 99.29 99.29 0.1K
12:42 99.29 99.29 99.27 99.27 1.0K
12:43 99.27 99.27 99.27 99.27 0.6K
12:44 99.27 99.37 99.27 99.37 0.3K
12:45 99.37 99.37 99.37 99.37 0.2K
12:46 99.37 99.37 99.37 99.37 0.0K
12:47 99.32 99.39 99.32 99.39 1.1K
12:48 99.39 99.39 99.39 99.39 0.3K
12:49 99.32 99.32 99.32 99.32 0.3K
12:50 99.32 99.32 99.29 99.29 0.3K
12:51 99.33 99.33 99.33 99.33 0.5K
12:52 99.33 99.33 99.33 99.33 0.1K
12:53 99.33 99.36 99.33 99.36 0.3K
12:54 99.36 99.36 99.36 99.36 0.1K
12:55 99.36 99.36 99.36 99.36 0.1K
12:56 99.36 99.36 99.28 99.28 1.5K
12:57 99.36 99.37 99.36 99.37 1.2K
12:58 99.37 99.37 99.34 99.34 0.3K
12:59 99.34 99.39 99.34 99.39 0.4K
13:00 99.39 99.39 99.39 99.39 0.3K
13:01 99.39 99.39 99.33 99.33 1.0K
13:02 99.33 99.33 99.32 99.32 0.5K
13:03 99.32 99.40 99.32 99.40 0.3K
13:04 99.40 99.40 99.36 99.36 1.3K
13:05 99.36 99.36 99.34 99.34 0.4K
13:06 99.34 99.47 99.34 99.47 1.8K
13:07 99.47 99.47 99.47 99.47 0.5K
13:08 99.47 99.47 99.47 99.47 0.7K
13:09 99.47 99.47 99.47 99.47 0.3K
13:10 99.47 99.47 99.45 99.45 0.4K
13:11 99.41 99.41 99.41 99.41 0.3K
13:12 99.41 99.42 99.41 99.42 0.2K
13:13 99.42 99.44 99.42 99.44 0.8K
13:14 99.44 99.44 99.44 99.44 0.2K
13:15 99.44 99.44 99.42 99.42 0.8K
13:16 99.42 99.47 99.42 99.47 0.3K
13:17 99.44 99.44 99.44 99.44 0.9K
13:18 99.44 99.44 99.36 99.36 6.8K
13:19 99.36 99.36 99.22 99.22 1.2K
13:20 99.31 99.33 99.31 99.33 1.6K
13:21 99.33 99.33 99.30 99.30 0.4K
13:22 99.30 99.30 99.30 99.30 0.5K
13:23 99.30 99.30 99.28 99.28 0.4K
13:24 99.30 99.30 99.30 99.30 0.6K
13:25 99.30 99.30 99.25 99.25 0.3K
13:26 99.25 99.25 99.25 99.25 0.1K
13:27 99.25 99.31 99.25 99.31 0.2K
13:28 99.26 99.26 99.26 99.26 0.9K
13:29 99.26 99.26 99.26 99.26 0.4K
13:30 99.26 99.26 99.12 99.12 1.3K
13:31 99.08 99.15 99.08 99.15 1.8K
13:32 99.15 99.15 99.15 99.15 0.3K
13:33 99.15 99.20 99.15 99.20 0.2K
13:34 99.20 99.20 99.20 99.20 0.4K
13:35 99.20 99.20 99.20 99.20 0.1K
13:36 99.20 99.20 99.20 99.20 0.1K
13:37 99.08 99.08 99.03 99.03 1.4K
13:38 99.09 99.09 99.09 99.09 0.3K
13:39 99.09 99.10 99.09 99.10 0.9K
13:40 99.07 99.13 99.07 99.13 0.4K
13:41 99.13 99.13 99.13 99.13 0.0K
13:42 99.13 99.13 99.13 99.13 0.3K
13:43 99.04 99.04 99.04 99.04 0.2K
13:44 99.04 99.04 98.97 98.97 1.3K
13:45 98.97 98.99 98.95 98.99 0.6K
13:46 98.99 98.99 98.94 98.94 2.0K
13:47 98.94 99.08 98.94 99.08 1.2K
13:48 99.08 99.08 99.08 99.08 0.5K
13:49 99.08 99.08 99.01 99.01 0.4K
13:50 99.09 99.09 99.09 99.09 0.1K
13:51 99.09 99.09 99.09 99.09 0.5K
13:52 99.09 99.10 99.01 99.01 0.5K
13:53 99.01 99.01 98.93 98.93 1.8K
13:54 99.02 99.05 99.02 99.05 0.2K
13:55 99.00 99.00 99.00 99.00 0.5K
13:56 99.00 99.08 99.00 99.08 0.2K
13:57 99.08 99.08 99.08 99.08 0.0K
13:58 99.08 99.09 99.08 99.09 0.7K
13:59 99.09 99.09 99.09 99.09 2.3K
14:00 99.09 99.09 99.09 99.09 0.1K
14:01 99.09 99.19 99.09 99.19 1.1K
14:02 99.19 99.19 99.19 99.19 0.7K
14:03 99.19 99.32 99.19 99.32 1.3K
14:04 99.32 99.32 99.32 99.32 0.6K
14:05 99.38 99.38 99.38 99.38 1.3K
14:06 99.38 99.49 99.38 99.45 1.7K
14:07 99.45 99.45 99.45 99.45 1.4K
14:08 99.45 99.46 99.41 99.41 3.0K
14:09 99.34 99.34 99.34 99.34 2.0K
14:10 99.34 99.34 99.34 99.34 0.2K
14:11 99.42 99.52 99.42 99.52 0.5K
14:12 99.52 99.52 99.52 99.52 0.1K
14:13 99.32 99.40 99.32 99.40 0.5K
14:14 99.40 99.46 99.40 99.46 0.9K
14:15 99.46 99.46 99.40 99.40 1.1K
14:16 99.40 99.48 99.40 99.41 1.4K
14:17 99.41 99.42 99.41 99.42 1.4K
14:18 99.42 99.42 99.30 99.30 3.3K
14:19 99.30 99.30 99.30 99.30 0.6K
14:20 99.30 99.38 99.30 99.38 1.9K
14:21 99.40 99.40 99.34 99.34 0.9K
14:22 99.34 99.34 99.34 99.34 0.9K
14:23 99.31 99.31 99.31 99.31 2.6K
14:24 99.31 99.35 99.31 99.35 0.1K
14:25 99.35 99.35 99.35 99.35 0.2K
14:26 99.35 99.35 99.26 99.26 1.6K
14:27 99.15 99.15 99.12 99.15 1.9K
14:28 99.15 99.15 99.15 99.15 0.4K
14:29 99.15 99.15 99.08 99.08 0.1K
14:30 99.07 99.07 99.03 99.03 1.3K
14:31 99.03 99.12 99.03 99.09 2.3K
14:32 99.09 99.19 99.09 99.10 3.5K
14:33 99.10 99.10 99.10 99.10 0.7K
14:34 99.10 99.28 99.10 99.28 20.3K
14:35 99.30 99.30 99.30 99.30 1.5K
14:36 99.30 99.34 99.30 99.34 0.3K
14:37 99.35 99.35 99.33 99.33 5.4K
14:38 99.32 99.32 99.30 99.30 0.9K
14:39 99.30 99.30 99.30 99.30 0.2K
14:40 99.29 99.29 99.27 99.27 0.8K
14:41 99.27 99.27 99.27 99.27 1.4K
14:42 99.28 99.28 99.19 99.19 1.8K
14:43 99.19 99.19 99.12 99.12 3.3K
14:44 99.11 99.11 99.09 99.09 0.6K
14:45 99.16 99.16 99.06 99.06 1.1K
14:46 99.06 99.12 99.06 99.12 0.7K
14:47 99.12 99.12 99.07 99.12 2.3K
14:48 99.12 99.12 99.12 99.12 0.5K
14:49 99.12 99.12 99.06 99.06 0.9K
14:50 99.06 99.12 99.06 99.11 2.8K
14:51 99.11 99.11 99.08 99.11 1.6K
14:52 99.11 99.21 99.11 99.21 6.1K
14:53 99.17 99.20 99.16 99.20 1.8K
14:54 99.23 99.23 99.23 99.23 1.7K
14:55 99.21 99.22 99.21 99.22 2.2K
14:56 99.22 99.24 99.20 99.24 1.0K
14:57 99.24 99.27 99.15 99.15 2.8K
14:58 99.15 99.16 99.14 99.16 1.3K
14:59 99.16 99.16 99.08 99.08 1.8K
15:00 99.03 99.03 99.01 99.01 2.2K
15:01 99.06 99.06 98.88 98.95 2.9K
15:02 98.96 98.96 98.88 98.88 1.3K
15:03 98.88 98.93 98.88 98.93 1.6K
15:04 98.87 98.87 98.80 98.83 2.9K
15:05 98.75 98.83 98.75 98.83 1.1K
15:06 98.77 98.86 98.77 98.85 2.0K
15:07 98.78 98.79 98.65 98.65 3.9K
15:08 98.64 98.64 98.63 98.63 1.8K
15:09 98.67 98.75 98.67 98.67 2.5K
15:10 98.76 98.76 98.76 98.76 1.0K
15:11 98.77 98.77 98.70 98.70 3.0K
15:12 98.69 98.76 98.69 98.76 5.2K
15:13 98.76 98.76 98.67 98.74 1.2K
15:14 98.74 98.75 98.73 98.73 1.6K
15:15 98.69 98.74 98.69 98.74 1.6K
15:16 98.74 98.74 98.69 98.69 2.3K
15:17 98.69 98.69 98.69 98.69 1.7K
15:18 98.74 98.74 98.69 98.74 2.5K
15:19 98.77 98.79 98.75 98.75 10.7K
15:20 98.75 98.81 98.75 98.81 3.5K
15:21 98.81 98.84 98.80 98.80 1.4K
15:22 98.84 98.89 98.84 98.89 2.9K
15:23 98.96 98.96 98.79 98.80 4.4K
15:24 98.80 98.80 98.70 98.71 1.5K
15:25 98.79 98.79 98.79 98.79 1.6K
15:26 98.79 98.82 98.79 98.82 1.8K
15:27 98.82 98.82 98.81 98.81 2.0K
15:28 98.81 98.81 98.76 98.76 1.8K
15:29 98.71 98.71 98.68 98.70 3.9K
15:30 98.66 98.66 98.55 98.55 4.7K
15:31 98.55 98.66 98.55 98.66 2.3K
15:32 98.66 98.75 98.66 98.69 9.1K
15:33 98.69 98.74 98.64 98.64 2.8K
15:34 98.70 98.70 98.70 98.70 1.5K
15:35 98.64 98.70 98.64 98.68 2.1K
15:36 98.39 98.87 98.39 98.79 24.6K
15:37 98.84 98.87 98.76 98.87 3.2K
15:38 98.77 98.86 98.77 98.86 3.1K
15:39 98.86 98.87 98.83 98.83 5.3K
15:40 98.83 98.84 98.83 98.84 1.3K
15:41 98.84 98.84 98.82 98.83 2.6K
15:42 98.83 98.89 98.83 98.89 2.2K
15:43 98.89 98.96 98.89 98.96 4.8K
15:44 98.93 98.96 98.91 98.91 3.3K
15:45 98.91 98.92 98.91 98.92 3.1K
15:46 98.95 99.03 98.95 99.03 5.7K
15:47 99.00 99.00 98.95 98.95 3.3K
15:48 99.01 99.10 99.01 99.10 5.0K
15:49 99.14 99.18 99.10 99.10 7.0K
15:50 99.07 99.14 99.07 99.14 5.8K
15:51 99.01 99.06 98.79 98.79 6.0K
15:52 98.78 98.78 98.64 98.64 5.6K
15:53 98.74 98.74 98.68 98.74 5.3K
15:54 98.90 98.94 98.85 98.94 11.2K
15:55 98.97 99.05 98.92 98.92 8.2K
15:56 98.91 98.91 98.75 98.83 10.3K
15:57 98.88 98.92 98.82 98.87 13.6K
15:58 98.87 98.89 98.84 98.84 11.6K
15:59 98.86 98.93 98.86 98.93 25.8K
16:00 98.82 98.91 98.75 98.91 143.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available