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 96.42 97.24 95.46 97.24 121.5K
09:32 96.61 96.61 96.60 96.60 0.5K
09:33 96.60 96.62 96.60 96.62 0.1K
09:34 97.10 97.10 97.10 97.10 1.6K
09:35 97.10 97.33 97.10 97.33 0.1K
09:36 97.33 97.96 97.33 97.96 2.2K
09:37 97.96 98.25 97.96 98.25 0.6K
09:38 98.25 98.25 98.25 98.25 0.0K
09:39 98.25 98.26 97.52 98.26 1.4K
09:40 98.26 98.32 98.26 98.32 0.5K
09:41 98.36 98.36 97.99 97.99 0.2K
09:42 97.99 98.36 97.99 98.36 0.2K
09:43 98.36 98.99 98.36 98.99 3.6K
09:44 99.24 99.78 99.24 99.78 7.0K
09:45 99.75 99.75 99.44 99.44 33.9K
09:46 99.44 99.50 99.22 99.22 3.0K
09:47 99.25 99.25 99.25 99.25 2.6K
09:48 99.25 99.25 99.16 99.16 0.5K
09:49 99.16 99.60 99.16 99.60 4.8K
09:50 99.60 99.60 99.60 99.60 0.1K
09:51 100.05 100.06 99.91 99.93 10.9K
09:52 99.90 99.91 99.90 99.91 3.0K
09:53 99.91 99.93 99.91 99.92 2.0K
09:54 99.92 99.92 99.92 99.92 1.3K
09:55 99.92 100.14 99.92 100.07 1.6K
09:56 100.00 100.00 100.00 100.00 2.0K
09:57 99.88 99.88 99.81 99.87 3.4K
09:58 99.87 99.87 99.87 99.87 1.4K
09:59 99.82 99.82 99.76 99.79 4.5K
10:00 99.79 99.85 99.76 99.85 4.5K
10:01 99.79 99.98 99.65 99.65 17.0K
10:02 99.65 99.88 99.65 99.81 2.7K
10:03 99.89 99.90 99.78 99.79 2.9K
10:04 99.74 99.93 99.74 99.93 3.3K
10:05 99.92 99.92 99.92 99.92 12.3K
10:06 99.92 100.07 99.92 100.07 2.2K
10:07 100.07 100.33 100.07 100.33 3.4K
10:08 100.36 100.36 100.27 100.36 2.7K
10:09 100.35 100.35 100.17 100.35 16.6K
10:10 100.35 100.36 100.35 100.36 0.7K
10:11 100.36 100.36 100.36 100.36 0.3K
10:12 100.36 100.38 100.36 100.38 3.1K
10:13 100.38 100.45 100.34 100.34 8.3K
10:14 100.21 100.21 100.19 100.19 7.1K
10:15 100.23 100.32 100.23 100.32 5.3K
10:16 100.24 100.27 100.24 100.27 1.3K
10:17 100.27 100.30 100.27 100.30 1.5K
10:18 100.30 100.38 100.30 100.38 2.9K
10:19 100.38 100.54 100.38 100.54 2.4K
10:20 100.54 100.54 100.54 100.54 0.6K
10:21 100.54 100.58 100.53 100.53 3.2K
10:22 100.53 100.54 100.47 100.53 8.3K
10:23 100.57 100.68 100.57 100.68 1.4K
10:24 100.68 100.68 100.64 100.64 1.3K
10:25 100.66 100.66 100.32 100.32 8.7K
10:26 100.32 100.42 100.32 100.42 1.4K
10:27 100.22 100.34 100.22 100.34 23.3K
10:28 100.34 100.34 100.34 100.34 0.9K
10:29 100.43 100.43 100.43 100.43 1.9K
10:30 100.43 100.46 100.43 100.46 2.3K
10:31 100.46 100.54 100.46 100.54 1.5K
10:32 100.54 100.54 100.39 100.41 8.9K
10:33 100.41 100.42 100.41 100.42 1.7K
10:34 100.42 100.42 100.42 100.42 1.5K
10:35 100.42 100.64 100.42 100.64 2.6K
10:36 100.64 100.64 100.62 100.62 2.0K
10:37 100.62 100.74 100.62 100.74 0.8K
10:38 100.74 100.78 100.74 100.76 1.7K
10:39 100.76 100.76 100.64 100.74 6.7K
10:40 100.74 100.74 100.74 100.74 0.8K
10:41 100.74 100.74 100.74 100.74 1.1K
10:42 100.74 100.86 100.74 100.86 0.6K
10:43 100.77 100.77 100.72 100.72 1.8K
10:44 100.63 100.63 100.52 100.58 9.8K
10:45 100.58 100.58 100.58 100.58 1.6K
10:46 100.58 100.68 100.58 100.68 2.4K
10:47 100.68 100.68 100.68 100.68 0.6K
10:48 100.70 100.72 100.70 100.72 2.0K
10:49 100.64 100.64 100.53 100.53 7.0K
10:50 100.53 100.61 100.53 100.61 1.6K
10:51 100.61 100.61 100.55 100.55 1.1K
10:52 100.55 100.55 100.55 100.55 0.3K
10:53 100.55 100.60 100.55 100.60 1.4K
10:54 100.60 100.60 100.54 100.54 1.9K
10:55 100.55 100.59 100.55 100.59 17.7K
10:56 100.72 100.72 100.72 100.72 2.2K
10:57 100.75 100.85 100.75 100.78 1.8K
10:58 100.79 100.80 100.79 100.80 5.4K
10:59 100.87 100.89 100.87 100.89 2.0K
11:00 100.89 100.89 100.78 100.87 1.5K
11:01 100.87 100.87 100.87 100.87 0.5K
11:02 100.87 100.87 100.78 100.78 2.4K
11:03 100.78 100.78 100.77 100.77 1.6K
11:04 100.72 100.72 100.54 100.57 4.9K
11:05 100.57 100.70 100.57 100.70 1.4K
11:06 100.70 100.70 100.70 100.70 0.2K
11:07 100.70 100.70 100.65 100.65 5.4K
11:08 100.58 100.58 100.55 100.55 4.9K
11:09 100.55 100.55 100.43 100.43 5.8K
11:10 100.43 100.45 100.38 100.38 1.5K
11:11 100.38 100.38 100.22 100.22 1.2K
11:12 100.22 100.24 100.22 100.24 1.7K
11:13 100.23 100.23 100.06 100.06 2.2K
11:14 100.06 100.21 100.06 100.17 1.8K
11:15 100.17 100.17 100.17 100.17 0.5K
11:16 100.12 100.18 100.09 100.10 4.5K
11:17 100.21 100.21 100.19 100.19 2.0K
11:18 100.19 100.25 100.19 100.25 0.9K
11:19 100.26 100.26 100.24 100.24 0.8K
11:20 100.24 100.46 100.24 100.46 3.8K
11:21 100.46 100.46 100.39 100.43 3.0K
11:22 100.43 100.43 100.23 100.23 5.9K
11:23 100.16 100.16 99.94 100.07 9.6K
11:24 100.09 100.17 100.09 100.17 2.5K
11:25 100.17 100.19 100.15 100.15 1.9K
11:26 100.15 100.15 100.14 100.14 0.6K
11:27 100.14 100.14 100.14 100.14 1.0K
11:28 100.15 100.21 100.15 100.21 4.1K
11:29 100.21 100.28 100.21 100.28 2.2K
11:30 100.24 100.24 100.16 100.16 2.9K
11:31 100.17 100.21 100.17 100.21 2.4K
11:32 99.97 100.00 99.97 100.00 4.9K
11:33 100.00 100.00 100.00 100.00 0.4K
11:34 100.00 100.03 99.95 100.03 2.0K
11:35 99.99 99.99 99.91 99.91 2.7K
11:36 99.91 99.93 99.91 99.93 1.2K
11:37 99.93 99.93 99.77 99.77 4.6K
11:38 99.77 99.78 99.77 99.77 1.9K
11:39 99.77 99.77 99.69 99.69 1.8K
11:40 99.65 99.65 99.65 99.65 0.8K
11:41 99.65 99.65 99.65 99.65 0.4K
11:42 99.44 99.44 99.37 99.37 1.3K
11:43 99.37 99.37 99.29 99.29 1.4K
11:44 99.29 99.29 99.23 99.23 3.7K
11:45 99.23 99.25 99.19 99.19 3.4K
11:46 99.19 99.22 99.02 99.22 5.0K
11:47 99.22 99.22 99.19 99.19 0.3K
11:48 99.19 99.19 99.19 99.19 0.3K
11:49 99.19 99.19 99.19 99.19 0.6K
11:50 99.19 99.19 99.19 99.19 0.2K
11:51 99.19 99.19 99.19 99.19 0.9K
11:52 99.04 99.09 99.04 99.09 3.8K
11:53 99.14 99.14 99.14 99.14 2.0K
11:54 99.14 99.14 99.14 99.14 0.3K
11:55 99.27 99.27 99.13 99.19 2.6K
11:56 99.19 99.19 99.05 99.05 8.7K
11:57 99.13 99.13 99.09 99.09 4.6K
11:58 99.09 99.14 99.09 99.10 1.0K
11:59 99.12 99.12 99.10 99.10 0.4K
12:00 99.10 99.10 99.10 99.10 1.8K
12:01 99.10 99.10 99.10 99.10 0.5K
12:02 99.10 99.10 99.10 99.10 1.1K
12:03 99.10 99.10 99.10 99.10 12.7K
12:04 99.10 99.14 99.10 99.14 3.7K
12:05 99.04 99.05 99.04 99.05 16.2K
12:06 99.05 99.05 98.90 98.90 13.0K
12:07 98.90 98.90 98.90 98.90 0.4K
12:08 98.90 98.90 98.81 98.81 3.0K
12:09 98.81 98.95 98.81 98.91 4.1K
12:10 98.91 98.91 98.91 98.91 1.0K
12:11 99.00 99.01 99.00 99.01 2.1K
12:12 99.01 99.01 99.00 99.00 0.6K
12:13 99.00 99.00 99.00 99.00 0.6K
12:14 99.00 99.00 98.81 98.81 3.4K
12:15 98.81 98.81 98.81 98.81 0.3K
12:16 98.81 98.81 98.62 98.63 5.3K
12:17 98.63 98.63 98.63 98.63 0.3K
12:18 98.63 98.70 98.61 98.68 3.5K
12:19 98.68 98.68 98.56 98.56 1.6K
12:20 98.56 98.61 98.56 98.61 1.4K
12:21 98.61 98.61 98.40 98.40 3.3K
12:22 98.40 98.43 98.40 98.43 3.0K
12:23 98.43 98.43 98.43 98.43 0.4K
12:24 98.43 98.62 98.43 98.62 3.9K
12:25 98.62 98.62 98.59 98.59 1.2K
12:26 98.59 98.67 98.59 98.60 1.9K
12:27 98.60 98.60 98.52 98.52 0.9K
12:28 98.52 98.72 98.52 98.72 0.9K
12:29 98.72 98.72 98.62 98.62 0.3K
12:30 98.62 98.62 98.53 98.62 0.8K
12:31 98.62 98.62 98.60 98.60 1.2K
12:32 98.52 98.60 98.52 98.59 3.5K
12:33 98.59 98.59 98.59 98.59 0.5K
12:34 98.59 98.59 98.59 98.59 0.4K
12:35 98.53 98.53 98.38 98.38 5.7K
12:36 98.38 98.38 98.36 98.36 3.1K
12:37 98.43 98.45 98.42 98.42 3.9K
12:38 98.42 98.42 98.42 98.42 1.4K
12:39 98.42 98.42 98.28 98.28 1.7K
12:40 98.28 98.28 98.07 98.15 3.3K
12:41 98.15 98.15 98.15 98.15 0.4K
12:42 98.15 98.15 98.15 98.15 0.6K
12:43 98.15 98.15 98.11 98.11 0.9K
12:44 98.11 98.19 98.11 98.19 2.1K
12:45 98.19 98.19 98.19 98.19 1.9K
12:46 98.19 98.19 98.19 98.19 1.5K
12:47 98.06 98.06 98.06 98.06 0.5K
12:48 98.06 98.07 98.06 98.07 1.1K
12:49 98.07 98.07 98.06 98.06 0.7K
12:50 98.06 98.15 98.02 98.02 4.1K
12:51 98.02 98.02 97.93 97.99 2.8K
12:52 97.99 97.99 97.99 97.99 1.1K
12:53 97.99 97.99 97.99 97.99 1.4K
12:54 97.99 97.99 97.76 97.79 3.6K
12:55 97.79 97.86 97.79 97.80 4.2K
12:56 97.80 97.80 97.80 97.80 0.7K
12:57 97.80 97.87 97.80 97.85 2.3K
12:58 97.85 97.85 97.85 97.85 2.0K
12:59 97.85 97.85 97.85 97.85 0.3K
13:00 97.85 97.85 97.74 97.74 5.9K
13:01 97.74 97.74 97.62 97.62 1.2K
13:02 97.62 97.65 97.58 97.65 1.5K
13:03 97.65 97.65 97.65 97.65 1.4K
13:04 97.74 97.86 97.74 97.86 5.9K
13:05 97.87 97.87 97.87 97.87 1.3K
13:06 97.87 97.95 97.87 97.87 0.9K
13:07 97.87 97.95 97.87 97.95 0.8K
13:08 97.95 97.95 97.95 97.95 1.5K
13:09 97.95 97.95 97.95 97.95 1.7K
13:10 98.05 98.05 98.03 98.05 4.4K
13:11 98.13 98.13 98.05 98.05 1.0K
13:12 98.05 98.09 98.05 98.05 0.4K
13:13 98.12 98.13 98.05 98.13 5.6K
13:14 98.13 98.13 98.04 98.08 3.4K
13:15 98.08 98.08 98.05 98.05 0.8K
13:16 98.05 98.05 98.05 98.05 1.6K
13:17 98.05 98.05 98.04 98.04 1.4K
13:18 98.04 98.19 98.04 98.19 4.4K
13:19 98.19 98.29 98.14 98.29 2.4K
13:20 98.22 98.23 98.20 98.20 1.5K
13:21 98.20 98.22 98.20 98.22 0.4K
13:22 98.22 98.22 98.20 98.21 0.9K
13:23 98.22 98.22 98.22 98.22 0.8K
13:24 98.22 98.22 98.12 98.12 4.8K
13:25 98.12 98.18 98.12 98.18 5.4K
13:26 98.21 98.25 98.21 98.25 2.3K
13:27 98.25 98.25 98.21 98.21 2.0K
13:28 98.21 98.21 98.13 98.13 2.6K
13:29 98.13 98.13 98.13 98.13 0.5K
13:30 98.15 98.15 98.15 98.15 2.2K
13:31 98.15 98.15 98.10 98.11 12.6K
13:32 98.11 98.13 98.11 98.13 9.9K
13:33 98.07 98.07 98.07 98.07 4.1K
13:34 97.97 98.01 97.97 98.01 2.0K
13:35 98.01 98.01 97.86 97.90 5.5K
13:36 97.90 97.90 97.80 97.80 2.2K
13:37 97.80 97.81 97.77 97.77 4.1K
13:38 97.77 97.78 97.77 97.77 0.9K
13:39 97.76 97.76 97.75 97.75 0.9K
13:40 97.75 97.78 97.74 97.78 4.0K
13:41 97.79 97.79 97.66 97.66 4.5K
13:42 97.66 97.66 97.66 97.66 0.4K
13:43 97.66 97.66 97.55 97.57 2.3K
13:44 97.57 97.57 97.56 97.56 2.1K
13:45 97.50 97.50 97.50 97.50 1.2K
13:46 97.50 97.50 97.46 97.46 0.3K
13:47 97.39 97.65 97.39 97.65 5.9K
13:48 97.65 97.70 97.65 97.65 1.5K
13:49 97.65 97.65 97.65 97.65 0.3K
13:50 97.68 97.80 97.68 97.80 3.8K
13:51 97.80 97.84 97.79 97.84 0.6K
13:52 97.84 97.84 97.83 97.83 1.3K
13:53 97.83 97.83 97.75 97.75 2.1K
13:54 97.75 97.75 97.73 97.73 1.5K
13:55 97.76 97.77 97.76 97.77 2.0K
13:56 97.77 97.78 97.77 97.78 0.4K
13:57 97.78 97.78 97.77 97.77 0.4K
13:58 97.77 97.77 97.70 97.70 2.8K
13:59 97.77 97.77 97.75 97.77 1.7K
14:00 97.77 97.87 97.75 97.82 3.6K
14:01 97.83 97.83 97.82 97.82 1.0K
14:02 97.85 97.85 97.82 97.82 2.6K
14:03 97.83 97.88 97.83 97.88 2.7K
14:04 97.87 97.87 97.87 97.87 0.6K
14:05 97.87 97.96 97.87 97.96 2.6K
14:06 97.96 97.96 97.93 97.93 0.6K
14:07 97.93 97.93 97.93 97.93 0.9K
14:08 97.93 97.93 97.93 97.93 1.4K
14:09 97.93 97.93 97.93 97.93 1.2K
14:10 97.91 97.92 97.91 97.92 1.3K
14:11 97.92 97.99 97.92 97.99 5.3K
14:12 97.91 97.95 97.91 97.91 5.4K
14:13 97.91 97.95 97.91 97.95 1.2K
14:14 97.95 97.97 97.95 97.97 1.1K
14:15 97.97 97.97 97.94 97.94 1.6K
14:16 98.01 98.14 97.99 98.14 2.2K
14:17 98.09 98.14 98.09 98.10 3.2K
14:18 98.11 98.11 98.11 98.11 0.5K
14:19 98.10 98.10 98.03 98.06 1.9K
14:20 98.06 98.15 98.06 98.15 3.6K
14:21 98.14 98.46 98.14 98.46 4.9K
14:22 98.46 98.53 98.42 98.53 4.8K
14:23 98.53 98.53 98.41 98.41 3.1K
14:24 98.48 98.51 98.48 98.51 3.0K
14:25 98.72 98.72 98.66 98.66 3.2K
14:26 98.50 98.50 98.50 98.50 17.6K
14:27 98.50 98.51 98.50 98.51 1.9K
14:28 98.37 98.37 98.37 98.37 1.3K
14:29 98.37 98.40 98.37 98.39 3.1K
14:30 98.52 98.52 98.42 98.46 3.6K
14:31 98.47 98.47 98.47 98.47 0.4K
14:32 98.38 98.51 98.38 98.51 1.5K
14:33 98.49 98.49 98.39 98.39 1.0K
14:34 98.39 98.40 98.39 98.40 1.2K
14:35 98.37 98.37 98.31 98.31 3.3K
14:36 98.31 98.43 98.31 98.43 3.0K
14:37 98.43 98.44 98.32 98.44 0.9K
14:38 98.32 98.32 98.32 98.32 3.0K
14:39 98.32 98.33 98.32 98.33 0.8K
14:40 98.27 98.27 98.25 98.25 3.1K
14:41 98.25 98.25 98.12 98.18 2.5K
14:42 98.18 98.18 98.18 98.18 0.6K
14:43 98.12 98.15 98.12 98.15 1.9K
14:44 98.15 98.20 98.15 98.20 1.1K
14:45 98.20 98.20 98.20 98.20 2.7K
14:46 98.20 98.25 98.20 98.25 4.5K
14:47 98.24 98.24 98.24 98.24 1.5K
14:48 98.24 98.27 98.24 98.25 8.1K
14:49 98.25 98.38 98.25 98.38 4.6K
14:50 98.38 98.38 98.34 98.34 2.4K
14:51 98.32 98.34 98.32 98.34 1.9K
14:52 98.34 98.37 98.32 98.37 4.5K
14:53 98.37 98.37 98.37 98.37 1.3K
14:54 98.37 98.41 98.37 98.40 4.9K
14:55 98.41 98.45 98.40 98.45 3.5K
14:56 98.45 98.46 98.45 98.46 1.6K
14:57 98.46 98.48 98.46 98.48 2.0K
14:58 98.44 98.44 98.40 98.40 6.7K
14:59 98.40 98.40 98.38 98.38 3.1K
15:00 98.36 98.36 98.31 98.32 9.2K
15:01 98.31 98.32 98.20 98.20 14.1K
15:02 98.30 98.32 98.28 98.32 6.2K
15:03 98.32 98.42 98.32 98.42 4.2K
15:04 98.42 98.47 98.42 98.47 1.6K
15:05 98.44 98.44 98.38 98.38 1.2K
15:06 98.38 98.38 98.38 98.38 2.6K
15:07 98.44 98.44 98.44 98.44 0.5K
15:08 98.44 98.44 98.38 98.38 1.8K
15:09 98.34 98.34 98.31 98.31 2.9K
15:10 98.34 98.37 98.34 98.37 2.9K
15:11 98.36 98.36 98.32 98.36 1.9K
15:12 98.36 98.36 98.27 98.27 14.1K
15:13 98.27 98.27 98.13 98.13 5.2K
15:14 98.13 98.27 98.13 98.27 6.3K
15:15 98.27 98.27 98.24 98.24 1.7K
15:16 98.24 98.33 98.24 98.33 2.7K
15:17 98.33 98.33 98.27 98.27 1.5K
15:18 98.27 98.27 98.17 98.17 4.9K
15:19 98.13 98.20 98.13 98.20 5.0K
15:20 98.21 98.21 98.18 98.18 1.1K
15:21 98.18 98.21 98.18 98.21 2.2K
15:22 98.37 98.41 98.37 98.38 3.2K
15:23 98.38 98.38 98.36 98.36 0.9K
15:24 98.36 98.36 98.28 98.28 4.9K
15:25 98.28 98.38 98.28 98.38 4.4K
15:26 98.47 98.52 98.47 98.52 3.5K
15:27 98.50 98.50 98.44 98.46 9.0K
15:28 98.46 98.49 98.46 98.49 2.3K
15:29 98.49 98.54 98.49 98.52 3.7K
15:30 98.54 98.54 98.54 98.54 2.7K
15:31 98.53 98.54 98.43 98.43 6.5K
15:32 98.43 98.43 98.39 98.39 7.1K
15:33 98.42 98.55 98.40 98.55 5.9K
15:34 98.55 98.55 98.54 98.54 3.3K
15:35 98.50 98.50 98.45 98.49 9.3K
15:36 98.47 98.47 98.46 98.46 1.5K
15:37 98.42 98.44 98.39 98.44 10.6K
15:38 98.44 98.49 98.44 98.45 4.1K
15:39 98.45 98.45 98.37 98.39 4.6K
15:40 98.39 98.45 98.38 98.41 3.3K
15:41 98.44 98.45 98.39 98.45 6.3K
15:42 98.46 98.47 98.46 98.47 2.6K
15:43 98.42 98.49 98.42 98.46 5.7K
15:44 98.45 98.45 98.42 98.45 8.9K
15:45 98.43 98.52 98.43 98.52 4.0K
15:46 98.52 98.55 98.50 98.55 6.7K
15:47 98.55 98.66 98.55 98.64 5.3K
15:48 98.64 98.68 98.64 98.68 5.6K
15:49 98.70 98.70 98.69 98.70 3.9K
15:50 98.70 98.76 98.66 98.76 14.5K
15:51 98.76 98.76 98.43 98.44 7.9K
15:52 98.39 98.39 98.16 98.16 8.9K
15:53 98.14 98.28 98.14 98.28 17.2K
15:54 98.28 98.30 98.28 98.30 7.8K
15:55 98.32 98.38 98.32 98.33 24.7K
15:56 98.30 98.30 98.03 98.04 38.8K
15:57 98.04 98.05 97.92 97.92 18.3K
15:58 97.92 97.92 97.77 97.77 21.9K
15:59 97.76 97.79 97.71 97.79 35.4K
16:00 97.77 97.82 97.77 97.80 218.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available