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 98.49 99.29 98.39 98.39 4.5K
09:32 98.39 98.39 98.39 98.39 0.2K
09:33 99.14 99.14 98.83 98.83 2.6K
09:34 98.83 98.83 98.45 98.45 4.0K
09:35 98.45 98.83 98.44 98.83 1.2K
09:36 98.83 98.83 98.83 98.83 0.2K
09:37 98.45 98.82 98.45 98.82 0.6K
09:38 98.37 98.80 98.37 98.80 0.7K
09:39 98.82 99.05 98.40 99.05 1.3K
09:40 98.42 98.42 98.42 98.42 0.1K
09:41 98.63 99.03 98.63 99.03 0.9K
09:42 98.80 98.83 98.80 98.83 2.1K
09:43 98.83 98.84 98.83 98.84 2.4K
09:44 98.84 98.84 98.84 98.84 1.1K
09:45 98.84 98.84 98.84 98.84 0.3K
09:46 98.84 98.84 98.84 98.84 0.4K
09:47 98.84 98.84 98.43 98.43 2.5K
09:48 98.44 98.44 98.11 98.11 1.1K
09:49 98.06 98.06 98.06 98.06 0.1K
09:50 98.06 98.39 98.00 98.00 0.6K
09:51 98.00 98.39 98.00 98.39 0.4K
09:52 98.39 98.39 97.87 98.14 10.4K
09:53 98.14 98.14 98.14 98.14 0.0K
09:54 98.14 98.27 98.14 98.27 0.4K
09:55 98.27 98.27 98.27 98.27 0.5K
09:56 98.27 98.27 98.27 98.27 0.6K
09:57 98.27 98.27 98.15 98.15 0.6K
09:58 98.15 98.15 98.15 98.15 1.2K
09:59 97.72 97.72 97.64 97.64 1.0K
10:00 97.64 97.83 97.62 97.83 2.3K
10:01 97.83 97.83 97.83 97.83 2.6K
10:02 97.83 97.96 97.82 97.96 1.2K
10:03 97.96 97.96 97.96 97.96 0.2K
10:04 97.96 97.96 97.86 97.86 0.5K
10:05 97.86 98.02 97.86 97.90 2.0K
10:06 97.82 97.88 97.82 97.88 1.2K
10:07 97.78 97.78 97.74 97.74 1.7K
10:08 97.74 97.74 97.44 97.44 0.9K
10:09 97.44 97.44 97.39 97.39 0.7K
10:10 97.21 97.44 97.21 97.21 1.5K
10:11 97.31 97.31 97.19 97.19 1.4K
10:12 97.19 97.29 97.19 97.29 1.1K
10:13 97.23 97.32 97.23 97.26 4.9K
10:14 97.26 97.33 97.26 97.33 3.7K
10:15 97.33 97.37 97.32 97.32 1.0K
10:16 97.32 97.39 97.30 97.39 4.5K
10:17 97.44 97.44 97.39 97.39 4.2K
10:18 97.39 97.39 96.89 96.89 17.8K
10:19 96.87 96.98 96.83 96.98 8.9K
10:20 96.66 96.77 96.66 96.77 10.9K
10:21 96.77 96.77 96.68 96.68 1.0K
10:22 96.78 96.84 96.78 96.83 4.0K
10:23 96.93 97.05 96.83 97.05 2.5K
10:24 97.05 97.05 96.75 96.75 5.7K
10:25 96.75 96.87 96.75 96.87 1.7K
10:26 96.94 97.02 96.94 97.02 1.7K
10:27 97.05 97.05 97.05 97.05 0.5K
10:28 97.05 97.15 97.05 97.15 1.0K
10:29 97.16 97.19 97.16 97.19 3.1K
10:30 97.19 97.19 97.03 97.03 1.7K
10:31 97.10 97.10 97.04 97.10 0.8K
10:32 97.10 97.10 97.07 97.10 1.4K
10:33 97.09 97.09 97.09 97.09 0.4K
10:34 97.09 97.09 96.99 96.99 2.4K
10:35 96.99 97.07 96.99 97.07 1.9K
10:36 97.07 97.30 97.07 97.29 1.3K
10:37 97.29 97.36 97.28 97.36 3.7K
10:38 97.36 97.68 97.36 97.68 1.3K
10:39 97.48 97.52 97.48 97.52 0.5K
10:40 97.52 97.52 97.52 97.52 0.1K
10:41 97.58 97.73 97.58 97.60 1.7K
10:42 97.60 97.60 97.45 97.53 2.5K
10:43 97.53 97.53 97.53 97.53 0.3K
10:44 97.53 97.53 97.53 97.53 0.8K
10:45 97.53 97.59 97.53 97.59 1.0K
10:46 97.59 97.59 97.59 97.59 0.3K
10:47 97.59 97.79 97.55 97.79 2.4K
10:48 97.79 97.79 97.79 97.79 0.3K
10:49 97.79 97.83 97.79 97.83 0.5K
10:50 97.83 97.97 97.83 97.97 0.4K
10:51 97.97 97.97 97.83 97.83 1.5K
10:52 97.64 97.71 97.64 97.71 1.7K
10:53 97.71 97.71 97.71 97.71 0.8K
10:54 97.71 97.71 97.53 97.53 1.8K
10:55 97.53 97.63 97.53 97.63 1.2K
10:56 97.63 97.78 97.63 97.78 5.4K
10:57 97.78 97.78 97.78 97.78 0.2K
10:58 97.75 97.75 97.73 97.75 0.9K
10:59 97.75 97.98 97.75 97.98 1.6K
11:00 97.98 97.98 97.96 97.96 0.4K
11:01 97.96 98.09 97.96 97.96 1.4K
11:02 97.96 98.12 97.96 98.12 2.7K
11:03 98.12 98.17 98.12 98.12 3.3K
11:04 98.12 98.12 98.11 98.11 2.5K
11:05 98.11 98.11 98.07 98.09 2.0K
11:06 98.09 98.09 98.08 98.08 0.3K
11:07 98.08 98.08 98.08 98.08 1.0K
11:08 98.09 98.17 98.09 98.17 0.5K
11:09 98.08 98.14 97.96 97.96 8.5K
11:10 97.95 97.95 97.92 97.92 2.5K
11:11 97.92 97.92 97.72 97.72 2.5K
11:12 97.77 97.77 97.77 97.77 1.9K
11:13 97.77 97.77 97.77 97.77 0.2K
11:14 97.77 97.86 97.77 97.86 0.2K
11:15 97.86 97.86 97.86 97.86 0.2K
11:16 97.86 97.86 97.86 97.86 0.8K
11:17 97.84 97.84 97.84 97.84 0.4K
11:18 97.84 97.84 97.84 97.84 0.2K
11:19 97.84 98.10 97.84 98.10 1.6K
11:20 98.10 98.10 98.10 98.10 0.3K
11:21 98.10 98.10 98.10 98.10 0.3K
11:22 98.10 98.10 98.06 98.06 0.6K
11:23 98.06 98.06 97.86 97.93 3.4K
11:24 97.84 97.84 97.84 97.84 2.3K
11:25 97.84 97.84 97.84 97.84 0.5K
11:26 97.84 97.84 97.80 97.80 1.4K
11:27 97.80 97.80 97.80 97.80 0.2K
11:28 97.80 97.80 97.80 97.80 0.4K
11:29 97.80 97.80 97.80 97.80 0.1K
11:30 97.70 97.70 97.63 97.63 3.3K
11:31 97.63 97.66 97.63 97.66 0.6K
11:32 97.66 97.74 97.66 97.74 2.8K
11:33 97.74 97.74 97.74 97.74 0.5K
11:34 97.77 97.78 97.77 97.78 0.7K
11:35 97.78 97.78 97.78 97.78 0.4K
11:36 97.78 97.85 97.78 97.85 1.3K
11:37 97.85 98.06 97.79 97.95 2.0K
11:38 97.95 97.95 97.95 97.95 0.8K
11:39 97.95 98.37 97.95 98.37 0.4K
11:40 98.20 98.27 98.18 98.18 0.7K
11:41 98.27 98.27 98.18 98.18 2.1K
11:42 98.18 98.18 97.98 97.98 3.2K
11:43 97.98 97.98 97.95 97.95 0.8K
11:44 97.95 97.96 97.95 97.95 1.1K
11:45 97.95 98.02 97.95 98.02 0.7K
11:46 98.02 98.02 97.89 97.89 0.4K
11:47 97.89 97.89 97.89 97.89 0.3K
11:48 97.89 97.90 97.89 97.90 1.3K
11:49 97.89 98.03 97.89 98.03 0.7K
11:50 98.03 98.03 98.03 98.03 0.2K
11:51 98.03 98.03 98.03 98.03 0.9K
11:52 98.03 98.05 98.03 98.05 1.5K
11:53 98.05 98.17 98.05 98.17 0.6K
11:54 98.17 98.17 98.14 98.14 0.3K
11:55 98.14 98.14 98.14 98.14 0.8K
11:56 98.14 98.14 98.14 98.14 0.3K
11:57 98.14 98.14 97.98 97.98 1.2K
11:58 97.98 97.98 97.98 97.98 0.4K
11:59 97.98 98.04 97.98 98.04 0.9K
12:00 98.04 98.04 98.04 98.04 0.2K
12:01 98.04 98.11 98.04 98.05 2.0K
12:02 98.05 98.08 98.05 98.07 0.6K
12:03 98.07 98.07 98.07 98.07 0.2K
12:04 97.99 97.99 97.99 97.99 0.6K
12:05 97.99 97.99 97.91 97.91 1.7K
12:06 97.91 97.91 97.90 97.90 0.8K
12:07 97.91 97.91 97.91 97.91 0.3K
12:08 97.91 97.91 97.91 97.91 0.1K
12:09 97.91 97.91 97.88 97.88 0.5K
12:10 97.82 97.88 97.82 97.88 0.5K
12:11 97.85 97.88 97.85 97.88 1.1K
12:12 97.90 97.90 97.90 97.90 0.5K
12:13 97.90 97.90 97.90 97.90 0.2K
12:14 97.90 97.90 97.90 97.90 0.5K
12:15 97.90 97.96 97.90 97.96 0.7K
12:16 97.96 98.00 97.95 98.00 2.2K
12:17 98.00 98.00 98.00 98.00 0.4K
12:18 97.99 98.09 97.99 98.09 1.2K
12:19 98.08 98.08 98.02 98.02 3.4K
12:20 98.03 98.04 98.03 98.04 1.6K
12:21 98.04 98.04 98.02 98.02 0.8K
12:22 97.99 98.03 97.99 98.03 0.8K
12:23 98.03 98.03 98.02 98.02 0.6K
12:24 98.02 98.06 98.02 98.06 0.8K
12:25 98.07 98.07 98.07 98.07 1.0K
12:26 98.07 98.07 98.07 98.07 0.4K
12:27 98.07 98.07 98.02 98.02 1.3K
12:28 98.02 98.03 98.02 98.03 0.2K
12:29 98.03 98.04 98.03 98.04 0.6K
12:30 98.04 98.04 98.04 98.04 0.5K
12:31 98.04 98.12 98.04 98.12 2.2K
12:32 98.12 98.12 98.12 98.12 0.2K
12:33 98.12 98.23 98.12 98.23 0.7K
12:34 98.23 98.25 98.23 98.25 0.1K
12:35 98.25 98.25 98.25 98.25 1.9K
12:36 98.25 98.25 98.19 98.19 0.6K
12:37 98.19 98.34 98.19 98.34 1.7K
12:38 98.34 98.34 98.28 98.31 1.7K
12:39 98.31 98.31 98.31 98.31 0.7K
12:40 98.31 98.38 98.31 98.38 0.4K
12:41 98.31 98.37 98.31 98.31 0.5K
12:42 98.31 98.31 98.31 98.31 0.3K
12:43 98.31 98.40 98.31 98.40 1.0K
12:44 98.40 98.53 98.34 98.53 2.0K
12:45 98.50 98.53 98.47 98.47 0.7K
12:46 98.51 98.53 98.51 98.53 0.8K
12:47 98.47 98.57 98.47 98.55 2.6K
12:48 98.56 98.56 98.56 98.56 0.3K
12:49 98.56 98.57 98.56 98.57 0.6K
12:50 98.57 98.64 98.57 98.64 0.4K
12:51 98.64 98.64 98.57 98.57 0.4K
12:52 98.57 98.57 98.52 98.55 5.5K
12:53 98.55 98.55 98.55 98.55 1.6K
12:54 98.54 98.56 98.54 98.54 2.5K
12:55 98.54 98.63 98.54 98.63 1.0K
12:56 98.63 98.63 98.59 98.59 0.2K
12:57 98.59 98.66 98.58 98.58 0.8K
12:58 98.56 98.56 98.56 98.56 1.5K
12:59 98.56 98.67 98.56 98.67 0.8K
13:00 98.67 98.67 98.60 98.67 1.4K
13:01 98.46 98.46 98.43 98.43 2.9K
13:02 98.43 98.43 98.43 98.43 0.0K
13:03 98.43 98.43 98.16 98.16 2.1K
13:04 98.16 98.26 98.16 98.26 0.5K
13:05 98.26 98.26 98.26 98.26 0.1K
13:06 98.26 98.26 98.26 98.26 0.4K
13:07 98.23 98.23 98.23 98.23 1.1K
13:08 98.23 98.23 98.08 98.08 1.4K
13:09 98.08 98.08 98.08 98.08 0.9K
13:10 98.08 98.08 97.99 98.07 0.8K
13:11 98.07 98.07 98.07 98.07 0.7K
13:12 98.07 98.07 98.07 98.07 0.4K
13:13 98.07 98.07 97.90 97.90 1.1K
13:14 97.90 97.90 97.90 97.90 0.4K
13:15 97.90 97.90 97.73 97.73 1.5K
13:16 97.73 97.80 97.73 97.80 5.7K
13:17 97.80 97.93 97.80 97.86 4.0K
13:18 97.89 97.89 97.89 97.89 0.5K
13:19 97.89 97.93 97.89 97.93 1.9K
13:20 97.93 97.94 97.93 97.94 0.7K
13:21 97.94 97.94 97.93 97.93 0.8K
13:22 97.93 97.93 97.93 97.93 1.1K
13:23 97.93 97.94 97.93 97.94 0.3K
13:24 97.94 98.03 97.94 98.03 2.6K
13:25 98.03 98.17 98.03 98.17 0.7K
13:26 98.17 98.17 98.15 98.15 1.1K
13:27 98.15 98.15 98.11 98.11 1.2K
13:28 98.18 98.22 98.18 98.22 1.8K
13:29 98.13 98.13 98.13 98.13 1.6K
13:30 98.13 98.13 98.13 98.13 0.2K
13:31 98.13 98.13 98.08 98.11 1.4K
13:32 98.15 98.15 98.15 98.15 0.7K
13:33 98.15 98.15 98.15 98.15 0.2K
13:34 98.15 98.15 98.15 98.15 0.2K
13:35 98.15 98.16 98.15 98.16 0.6K
13:36 98.14 98.14 98.14 98.14 0.9K
13:37 98.14 98.14 97.99 98.03 1.5K
13:38 98.03 98.03 98.03 98.03 0.2K
13:39 98.00 98.06 98.00 98.06 3.4K
13:40 98.05 98.10 98.05 98.10 3.3K
13:41 98.11 98.11 98.11 98.11 0.3K
13:42 98.11 98.19 98.11 98.19 0.7K
13:43 98.12 98.12 98.12 98.12 0.5K
13:44 98.12 98.13 98.12 98.13 0.6K
13:45 98.13 98.13 98.13 98.13 1.4K
13:46 98.08 98.13 98.08 98.13 0.8K
13:47 98.13 98.19 98.13 98.14 1.1K
13:48 98.19 98.19 98.19 98.19 2.0K
13:49 98.19 98.19 98.12 98.18 2.7K
13:50 98.18 98.18 98.18 98.18 0.1K
13:51 98.18 98.19 98.18 98.19 0.2K
13:52 98.19 98.22 98.19 98.22 0.3K
13:53 98.22 98.28 98.19 98.28 4.7K
13:54 98.28 98.28 98.28 98.28 1.3K
13:55 98.28 98.28 98.28 98.28 0.7K
13:56 98.21 98.21 98.19 98.19 2.0K
13:57 98.23 98.23 98.23 98.23 0.5K
13:58 98.23 98.23 98.23 98.23 0.5K
13:59 98.23 98.32 98.23 98.32 2.3K
14:00 98.35 98.35 98.35 98.35 0.6K
14:01 98.35 98.35 98.35 98.35 0.2K
14:02 98.35 98.38 98.34 98.38 1.5K
14:03 98.38 98.38 98.36 98.36 1.4K
14:04 98.36 98.36 98.36 98.36 0.8K
14:05 98.36 98.40 98.26 98.29 2.8K
14:06 98.29 98.29 98.29 98.29 0.4K
14:07 98.29 98.29 98.29 98.29 0.6K
14:08 98.29 98.29 98.29 98.29 0.3K
14:09 98.25 98.25 98.25 98.25 0.7K
14:10 98.17 98.17 98.17 98.17 0.3K
14:11 98.17 98.22 98.17 98.21 1.1K
14:12 98.21 98.21 98.21 98.21 1.5K
14:13 98.21 98.21 98.13 98.13 1.1K
14:14 98.13 98.21 98.13 98.21 0.3K
14:15 98.21 98.21 98.14 98.14 0.5K
14:16 98.27 98.30 98.27 98.30 2.8K
14:17 98.31 98.31 98.22 98.22 1.0K
14:18 98.22 98.22 98.22 98.22 0.0K
14:19 98.22 98.25 98.22 98.25 0.6K
14:20 98.20 98.20 98.17 98.17 1.2K
14:21 98.17 98.22 98.17 98.22 0.3K
14:22 98.22 98.28 98.22 98.28 2.4K
14:23 98.35 98.35 98.27 98.27 3.0K
14:24 98.27 98.37 98.27 98.37 1.1K
14:25 98.41 98.45 98.41 98.45 2.1K
14:26 98.45 98.45 98.45 98.45 0.1K
14:27 98.45 98.47 98.43 98.47 0.8K
14:28 98.47 98.47 98.46 98.46 1.0K
14:29 98.50 98.50 98.47 98.47 1.2K
14:30 98.45 98.46 98.43 98.43 2.5K
14:31 98.43 98.43 98.43 98.43 0.1K
14:32 98.43 98.46 98.43 98.46 0.2K
14:33 98.46 98.50 98.46 98.50 0.5K
14:34 98.50 98.50 98.40 98.40 1.6K
14:35 98.42 98.42 98.42 98.42 0.7K
14:36 98.38 98.49 98.38 98.49 3.7K
14:37 98.49 98.49 98.43 98.43 0.4K
14:38 98.43 98.50 98.43 98.44 0.4K
14:39 98.44 98.50 98.44 98.50 0.4K
14:40 98.50 98.50 98.43 98.43 1.2K
14:41 98.45 98.50 98.45 98.50 0.4K
14:42 98.50 98.51 98.45 98.51 4.8K
14:43 98.60 98.60 98.54 98.54 2.3K
14:44 98.54 98.54 98.45 98.45 3.7K
14:45 98.48 98.48 98.42 98.42 2.9K
14:46 98.42 98.42 98.42 98.42 0.9K
14:47 98.42 98.42 98.42 98.42 1.8K
14:48 98.42 98.42 98.42 98.42 0.5K
14:49 98.42 98.42 98.42 98.42 1.2K
14:50 98.37 98.55 98.37 98.55 4.7K
14:51 98.55 98.55 98.51 98.51 1.0K
14:52 98.55 98.55 98.55 98.55 0.6K
14:53 98.55 98.55 98.55 98.55 0.4K
14:54 98.55 98.60 98.51 98.51 2.2K
14:55 98.55 98.69 98.50 98.66 5.0K
14:56 98.66 98.69 98.65 98.69 1.4K
14:57 98.67 98.70 98.67 98.69 0.7K
14:58 98.69 98.69 98.68 98.69 0.4K
14:59 98.68 98.68 98.62 98.62 3.2K
15:00 98.62 98.63 98.61 98.61 2.5K
15:01 98.61 98.61 98.58 98.58 2.9K
15:02 98.66 98.66 98.62 98.62 0.6K
15:03 98.63 98.68 98.63 98.68 1.7K
15:04 98.68 98.68 98.68 98.68 1.1K
15:05 98.70 98.70 98.64 98.64 1.0K
15:06 98.63 98.63 98.62 98.62 1.3K
15:07 98.62 98.64 98.62 98.64 1.8K
15:08 98.64 98.69 98.64 98.66 2.5K
15:09 98.66 98.67 98.66 98.66 3.1K
15:10 98.66 98.68 98.66 98.68 4.0K
15:11 98.68 98.68 98.67 98.67 0.8K
15:12 98.67 98.67 98.64 98.64 2.2K
15:13 98.64 98.64 98.64 98.64 0.9K
15:14 98.64 98.64 98.64 98.64 1.2K
15:15 98.64 98.64 98.59 98.62 5.5K
15:16 98.65 98.68 98.65 98.68 3.7K
15:17 98.68 98.68 98.62 98.65 3.1K
15:18 98.65 98.65 98.65 98.65 0.5K
15:19 98.65 98.67 98.65 98.67 1.0K
15:20 98.60 98.60 98.58 98.58 1.8K
15:21 98.58 98.69 98.58 98.67 7.0K
15:22 98.67 98.68 98.67 98.68 1.5K
15:23 98.68 98.78 98.68 98.78 3.1K
15:24 98.78 98.78 98.76 98.77 1.7K
15:25 98.77 98.77 98.69 98.69 1.8K
15:26 98.72 98.72 98.64 98.64 1.5K
15:27 98.68 98.73 98.68 98.73 2.5K
15:28 98.73 98.73 98.73 98.73 0.8K
15:29 98.73 98.73 98.73 98.73 0.9K
15:30 98.73 98.76 98.73 98.76 1.6K
15:31 98.76 98.80 98.76 98.78 5.8K
15:32 98.81 98.82 98.81 98.82 2.0K
15:33 98.82 98.86 98.72 98.72 3.6K
15:34 98.72 98.72 98.72 98.72 0.7K
15:35 98.72 98.72 98.70 98.70 2.0K
15:36 98.51 98.67 98.39 98.67 19.6K
15:37 98.71 98.78 98.71 98.73 6.8K
15:38 98.73 98.73 98.65 98.68 2.6K
15:39 98.72 98.81 98.72 98.81 3.5K
15:40 98.77 98.77 98.73 98.73 2.9K
15:41 98.73 98.73 98.73 98.73 2.3K
15:42 98.86 98.86 98.86 98.86 0.6K
15:43 98.86 98.91 98.86 98.91 2.8K
15:44 98.80 98.80 98.78 98.79 2.9K
15:45 98.79 98.83 98.77 98.83 11.8K
15:46 98.89 98.91 98.88 98.90 4.9K
15:47 98.90 98.90 98.81 98.89 7.6K
15:48 98.89 98.91 98.89 98.91 1.3K
15:49 98.91 98.92 98.91 98.92 2.8K
15:50 98.88 98.94 98.86 98.92 8.7K
15:51 98.89 98.89 98.79 98.89 15.4K
15:52 98.89 98.89 98.84 98.87 10.5K
15:53 98.86 98.91 98.84 98.84 15.3K
15:54 98.83 98.87 98.83 98.87 6.1K
15:55 98.91 98.96 98.87 98.96 23.6K
15:56 98.88 98.91 98.86 98.90 7.3K
15:57 98.86 98.88 98.75 98.80 26.3K
15:58 98.85 98.85 98.74 98.78 20.0K
15:59 98.75 98.86 98.75 98.86 20.4K
16:00 98.83 98.83 98.65 98.74 196.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available