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 99.40 99.40 98.06 98.06 7.6K
09:32 99.19 99.94 99.19 99.94 1.3K
09:33 99.94 99.94 99.82 99.82 0.5K
09:34 99.82 99.82 99.82 99.82 0.4K
09:35 99.82 99.90 99.82 99.90 0.3K
09:36 99.89 99.89 99.89 99.89 0.2K
09:37 99.84 99.84 99.38 99.38 2.3K
09:38 99.38 99.60 99.38 99.60 0.3K
09:39 99.60 99.74 99.60 99.74 0.7K
09:40 99.74 99.74 99.74 99.74 0.1K
09:41 99.74 99.74 99.59 99.59 0.6K
09:42 99.57 99.57 99.52 99.52 1.5K
09:43 99.52 99.52 99.22 99.22 1.2K
09:44 99.22 99.32 99.22 99.32 0.3K
09:45 99.32 99.53 99.11 99.53 0.4K
09:46 99.01 99.01 99.01 99.01 0.7K
09:47 99.01 99.01 99.01 99.01 0.4K
09:48 99.02 99.12 99.02 99.12 2.9K
09:49 99.12 99.12 99.07 99.07 0.9K
09:50 99.07 99.13 99.07 99.13 0.5K
09:51 99.13 99.13 99.13 99.13 1.2K
09:52 99.12 99.12 99.09 99.09 2.0K
09:53 99.03 99.05 99.03 99.05 2.2K
09:54 99.05 99.07 99.05 99.07 1.0K
09:55 99.07 99.29 99.07 99.29 1.2K
09:56 99.15 99.29 99.15 99.29 1.2K
09:57 99.32 99.32 99.32 99.32 1.1K
09:58 99.32 99.32 99.31 99.31 0.2K
09:59 99.30 99.52 99.30 99.52 0.9K
10:00 99.30 99.50 99.30 99.50 0.7K
10:01 99.35 99.45 99.35 99.45 1.0K
10:02 99.34 99.34 99.16 99.16 7.6K
10:03 99.16 99.16 99.16 99.16 0.1K
10:04 99.16 99.16 99.15 99.15 0.6K
10:05 99.15 99.15 99.15 99.15 0.7K
10:06 99.15 99.15 99.15 99.15 0.2K
10:07 99.15 99.15 99.15 99.15 0.4K
10:08 99.42 99.51 99.42 99.51 2.9K
10:09 99.49 99.49 99.43 99.43 2.0K
10:10 99.43 99.46 99.43 99.46 0.5K
10:11 99.46 99.46 99.44 99.44 0.5K
10:12 99.44 99.44 99.44 99.44 0.5K
10:13 99.44 99.44 99.44 99.44 0.6K
10:14 99.44 99.47 99.44 99.47 1.1K
10:15 99.47 99.47 99.47 99.47 0.3K
10:16 99.47 99.47 99.47 99.47 0.5K
10:17 99.47 99.47 99.47 99.47 0.9K
10:18 99.47 99.47 99.47 99.47 0.3K
10:19 99.47 99.47 99.47 99.47 0.9K
10:20 99.47 99.47 99.47 99.47 0.6K
10:21 99.79 99.85 99.79 99.79 2.2K
10:22 99.92 100.21 99.88 100.21 12.5K
10:23 100.22 100.22 100.19 100.19 1.0K
10:24 100.19 100.19 100.19 100.19 0.5K
10:25 100.19 100.22 100.19 100.22 0.2K
10:26 100.22 100.22 100.21 100.21 0.9K
10:27 100.24 100.26 100.23 100.26 1.9K
10:28 100.26 100.26 100.23 100.23 0.5K
10:29 100.04 100.04 100.04 100.04 0.2K
10:30 100.21 100.21 100.21 100.21 0.1K
10:31 100.20 100.21 100.20 100.21 0.5K
10:32 100.05 100.05 99.99 99.99 7.7K
10:33 100.02 100.06 100.02 100.02 1.4K
10:34 100.02 100.06 100.02 100.06 1.7K
10:35 100.06 100.32 100.06 100.32 2.5K
10:36 100.32 100.32 100.24 100.24 0.7K
10:37 100.24 100.24 100.23 100.23 1.1K
10:38 100.23 100.23 100.23 100.23 0.6K
10:39 100.23 100.27 100.23 100.27 1.0K
10:40 100.26 100.27 100.26 100.27 0.4K
10:41 100.25 100.25 100.25 100.25 0.4K
10:42 100.25 100.25 100.25 100.25 0.3K
10:43 100.25 100.25 100.22 100.22 3.6K
10:44 100.23 100.23 100.23 100.23 0.2K
10:45 100.15 100.15 99.96 99.96 8.1K
10:46 99.96 99.96 99.96 99.96 0.2K
10:47 99.96 99.96 99.96 99.96 0.3K
10:48 99.96 99.96 99.96 99.96 0.0K
10:49 99.96 99.96 99.86 99.93 1.2K
10:50 99.93 99.93 99.93 99.93 0.5K
10:51 99.93 99.95 99.93 99.95 0.7K
10:52 99.95 99.95 99.95 99.95 0.8K
10:53 99.95 99.97 99.95 99.97 1.7K
10:54 99.97 99.97 99.90 99.90 1.6K
10:55 100.05 100.05 99.98 99.99 2.5K
10:56 99.99 100.01 99.99 100.01 1.0K
10:57 100.01 100.01 100.01 100.01 0.6K
10:58 100.01 100.04 100.01 100.04 0.5K
10:59 99.91 99.93 99.91 99.93 5.2K
11:00 99.89 99.89 99.89 99.89 0.6K
11:01 99.89 99.89 99.89 99.89 1.2K
11:02 99.89 99.89 99.89 99.89 0.8K
11:03 99.89 99.89 99.76 99.76 2.3K
11:04 99.73 99.73 99.73 99.73 0.8K
11:05 99.69 99.69 99.68 99.68 1.4K
11:06 99.68 99.77 99.66 99.77 4.0K
11:07 99.81 99.81 99.81 99.81 0.9K
11:08 99.81 99.81 99.81 99.81 2.1K
11:09 99.81 99.81 99.81 99.81 0.2K
11:10 99.81 99.81 99.76 99.77 1.6K
11:11 99.77 99.77 99.77 99.77 1.1K
11:12 99.77 99.77 99.77 99.77 0.4K
11:13 99.77 99.77 99.60 99.60 2.2K
11:14 99.60 99.63 99.60 99.63 0.7K
11:15 99.63 99.63 99.63 99.63 0.3K
11:16 99.63 99.63 99.57 99.57 0.4K
11:17 99.57 99.60 99.57 99.60 1.6K
11:18 99.60 99.60 99.60 99.60 0.3K
11:19 99.60 99.61 99.60 99.61 0.5K
11:20 99.70 99.70 99.70 99.70 0.7K
11:21 99.63 99.63 99.63 99.63 0.6K
11:22 99.63 99.66 99.63 99.66 0.4K
11:23 99.60 99.68 99.60 99.68 4.4K
11:24 99.68 99.68 99.63 99.63 1.6K
11:25 99.63 99.63 99.63 99.63 0.1K
11:26 99.63 99.63 99.63 99.63 0.4K
11:27 99.63 99.63 99.60 99.60 2.6K
11:28 99.60 99.62 99.60 99.62 0.3K
11:29 99.62 99.62 99.62 99.62 0.7K
11:30 99.62 99.62 99.62 99.62 0.5K
11:31 99.62 99.62 99.60 99.60 4.4K
11:32 99.60 99.69 99.60 99.68 2.2K
11:33 99.68 99.68 99.68 99.68 0.1K
11:34 99.68 99.68 99.68 99.68 0.4K
11:35 99.68 99.75 99.68 99.69 1.0K
11:36 99.69 99.69 99.69 99.69 0.3K
11:37 99.69 99.69 99.69 99.69 0.8K
11:38 99.69 99.69 99.69 99.69 1.2K
11:39 99.69 99.76 99.69 99.76 1.8K
11:40 99.76 99.76 99.76 99.76 0.6K
11:41 99.76 99.86 99.76 99.86 0.5K
11:42 99.86 99.86 99.86 99.86 0.3K
11:43 99.86 99.86 99.82 99.82 0.9K
11:44 99.82 99.82 99.82 99.82 0.1K
11:45 99.82 99.82 99.82 99.82 0.8K
11:46 99.82 99.82 99.82 99.82 0.2K
11:47 99.82 99.82 99.82 99.82 0.6K
11:48 99.82 99.92 99.82 99.92 0.8K
11:49 99.92 99.99 99.92 99.99 0.5K
11:50 99.99 99.99 99.99 99.99 0.2K
11:51 99.99 99.99 99.99 99.99 0.3K
11:52 99.99 99.99 99.99 99.99 1.4K
11:53 99.93 99.93 99.93 99.93 2.5K
11:54 99.93 99.93 99.93 99.93 1.0K
11:55 99.93 100.02 99.93 100.02 0.8K
11:56 100.02 100.07 100.02 100.07 1.0K
11:57 100.07 100.07 100.07 100.07 0.7K
11:58 100.01 100.01 100.01 100.01 0.4K
11:59 100.01 100.01 100.01 100.01 0.2K
12:00 100.00 100.02 100.00 100.02 12.2K
12:01 100.08 100.08 100.08 100.08 1.2K
12:02 100.08 100.35 100.08 100.33 40.1K
12:03 100.33 100.33 100.32 100.32 2.1K
12:04 100.30 100.30 100.27 100.27 1.1K
12:05 100.27 100.33 100.27 100.31 1.2K
12:06 100.31 100.31 100.31 100.31 0.2K
12:07 100.31 100.48 100.31 100.48 0.7K
12:08 100.19 100.26 100.19 100.26 1.5K
12:09 100.26 100.26 100.26 100.26 0.4K
12:10 100.26 100.26 100.17 100.17 1.7K
12:11 100.17 100.22 100.17 100.22 0.3K
12:12 100.22 100.22 100.08 100.08 1.8K
12:13 100.08 100.08 100.08 100.08 0.3K
12:14 100.08 100.08 100.08 100.08 0.1K
12:15 100.08 100.19 100.08 100.19 1.4K
12:16 100.19 100.19 100.19 100.19 1.6K
12:17 100.19 100.19 100.19 100.19 0.4K
12:18 100.19 100.33 100.19 100.23 1.1K
12:19 100.23 100.23 100.23 100.23 0.7K
12:20 100.23 100.23 100.23 100.23 0.3K
12:21 100.23 100.23 100.23 100.23 1.1K
12:22 100.23 100.23 100.23 100.23 0.2K
12:23 100.23 100.23 100.23 100.23 0.5K
12:24 100.26 100.26 100.12 100.12 0.6K
12:25 100.12 100.17 100.12 100.17 0.3K
12:26 100.17 100.17 100.17 100.17 0.1K
12:27 100.17 100.17 100.17 100.17 0.5K
12:28 100.17 100.18 100.17 100.18 0.5K
12:29 100.18 100.18 100.17 100.17 0.3K
12:30 100.17 100.17 100.11 100.17 0.5K
12:31 100.17 100.17 100.17 100.17 0.5K
12:32 100.17 100.17 100.17 100.17 0.1K
12:33 100.30 100.30 100.30 100.30 2.3K
12:34 100.30 100.30 100.30 100.30 0.1K
12:35 100.30 100.30 100.30 100.30 1.1K
12:36 100.30 100.37 100.30 100.37 0.5K
12:37 100.37 100.37 100.37 100.37 0.2K
12:38 100.37 100.37 100.37 100.37 0.2K
12:39 100.37 100.37 100.37 100.37 0.4K
12:40 100.37 100.38 100.37 100.38 0.6K
12:41 100.38 100.38 100.38 100.38 0.0K
12:42 100.38 100.40 100.38 100.40 0.4K
12:43 100.40 100.40 100.40 100.40 0.5K
12:44 100.40 100.40 100.40 100.40 0.3K
12:45 100.40 100.40 100.40 100.40 0.5K
12:46 100.40 100.40 100.15 100.15 3.3K
12:47 100.15 100.15 100.15 100.15 0.4K
12:48 100.15 100.15 100.15 100.15 0.2K
12:49 100.15 100.15 100.15 100.15 1.4K
12:50 100.15 100.15 100.15 100.15 1.4K
12:51 100.15 100.15 100.15 100.15 1.1K
12:52 100.15 100.15 100.01 100.01 0.5K
12:53 99.98 99.98 99.98 99.98 0.5K
12:54 99.98 99.98 99.98 99.98 0.2K
12:55 99.98 99.98 99.98 99.98 1.0K
12:56 99.98 100.02 99.98 100.02 0.3K
12:57 100.02 100.02 99.81 99.81 3.9K
12:58 99.81 99.81 99.81 99.81 0.9K
12:59 99.90 99.90 99.90 99.90 0.4K
13:00 99.86 99.86 99.85 99.85 0.7K
13:01 99.85 99.86 99.85 99.86 0.2K
13:02 99.86 99.86 99.86 99.86 0.6K
13:03 99.86 99.86 99.86 99.86 0.4K
13:04 99.86 99.86 99.86 99.86 0.5K
13:05 99.86 99.86 99.86 99.86 0.4K
13:06 99.85 99.85 99.84 99.84 0.5K
13:07 99.84 99.84 99.84 99.84 0.4K
13:08 99.84 99.88 99.84 99.88 1.6K
13:09 99.88 99.88 99.88 99.88 0.3K
13:10 99.88 99.88 99.88 99.88 0.3K
13:11 99.88 99.88 99.88 99.88 1.0K
13:12 99.88 99.88 99.87 99.87 0.2K
13:13 99.87 99.88 99.87 99.88 2.5K
13:14 99.88 99.88 99.88 99.88 0.4K
13:15 99.88 99.96 99.88 99.96 2.5K
13:16 99.96 99.96 99.96 99.96 0.2K
13:17 99.89 99.89 99.89 99.89 1.1K
13:18 99.89 99.89 99.88 99.88 0.6K
13:19 99.88 99.88 99.88 99.88 0.5K
13:20 99.88 100.02 99.88 100.02 5.1K
13:21 100.02 100.02 100.02 100.02 0.6K
13:22 100.02 100.09 100.02 100.06 1.9K
13:23 100.06 100.06 100.06 100.06 0.7K
13:24 100.06 100.06 100.06 100.06 0.2K
13:25 100.06 100.06 100.06 100.06 0.3K
13:26 100.06 100.06 100.06 100.06 0.8K
13:27 100.06 100.06 100.06 100.06 0.7K
13:28 100.06 100.25 100.06 100.25 4.9K
13:29 100.25 100.25 100.25 100.25 0.3K
13:30 100.25 100.25 100.25 100.25 0.4K
13:31 100.24 100.24 100.19 100.20 3.7K
13:32 100.20 100.20 100.16 100.16 2.9K
13:33 100.16 100.24 100.16 100.24 0.2K
13:34 100.24 100.24 100.23 100.23 2.5K
13:35 100.23 100.23 100.23 100.23 0.6K
13:36 100.23 100.23 100.23 100.23 1.8K
13:37 100.23 100.23 100.23 100.23 0.6K
13:38 100.23 100.23 100.23 100.23 1.0K
13:39 100.23 100.23 100.22 100.22 0.7K
13:40 100.22 100.22 100.22 100.22 0.3K
13:41 100.22 100.33 100.22 100.33 1.0K
13:42 100.33 100.33 100.33 100.33 0.8K
13:43 100.44 100.44 100.44 100.44 0.8K
13:44 100.44 100.44 100.44 100.44 0.5K
13:45 100.44 100.44 100.38 100.38 1.0K
13:46 100.38 100.38 100.38 100.38 0.1K
13:47 100.38 100.44 100.38 100.44 1.9K
13:48 100.44 100.56 100.44 100.51 9.3K
13:49 100.51 100.54 100.44 100.47 4.6K
13:50 100.47 100.47 100.44 100.44 0.4K
13:51 100.45 100.52 100.45 100.52 1.0K
13:52 100.52 100.52 100.52 100.52 0.6K
13:53 100.52 100.52 100.52 100.52 0.0K
13:54 100.52 100.52 100.52 100.52 0.7K
13:55 100.52 100.52 100.52 100.52 0.2K
13:56 100.52 100.53 100.52 100.53 0.4K
13:57 100.53 100.53 100.53 100.53 0.7K
13:58 100.53 100.53 100.53 100.53 0.1K
13:59 100.53 100.53 100.52 100.52 0.9K
14:00 100.54 100.54 100.52 100.52 1.9K
14:01 100.52 100.52 100.52 100.52 0.2K
14:02 100.52 100.52 100.52 100.52 0.0K
14:03 100.52 100.52 100.51 100.51 0.5K
14:04 100.51 100.51 100.51 100.51 0.5K
14:05 100.51 100.56 100.51 100.56 1.3K
14:06 100.55 100.55 100.55 100.55 0.7K
14:07 100.55 100.63 100.55 100.63 0.2K
14:08 100.63 100.63 100.63 100.63 1.3K
14:09 100.63 100.63 100.63 100.63 0.5K
14:10 100.63 100.63 100.63 100.63 1.1K
14:11 100.75 100.75 100.67 100.67 0.7K
14:12 100.68 100.68 100.68 100.68 1.7K
14:13 100.70 100.70 100.70 100.70 1.2K
14:14 100.70 100.70 100.70 100.70 0.4K
14:15 100.70 100.79 100.70 100.72 5.4K
14:16 100.72 100.74 100.72 100.73 1.2K
14:17 100.75 100.80 100.75 100.80 0.9K
14:18 100.80 100.80 100.75 100.75 1.1K
14:19 100.75 100.75 100.68 100.68 2.1K
14:20 100.68 100.73 100.68 100.73 2.3K
14:21 100.73 100.76 100.73 100.75 13.5K
14:22 100.75 100.75 100.75 100.75 0.4K
14:23 100.75 100.77 100.75 100.77 1.4K
14:24 100.77 100.89 100.77 100.89 0.3K
14:25 100.89 100.89 100.89 100.89 0.2K
14:26 100.89 100.89 100.83 100.83 1.0K
14:27 100.86 100.86 100.86 100.86 0.6K
14:28 100.86 100.90 100.83 100.83 1.2K
14:29 100.83 100.86 100.82 100.86 0.7K
14:30 100.86 100.86 100.82 100.82 0.3K
14:31 100.75 100.75 100.75 100.75 0.9K
14:32 100.85 100.85 100.83 100.83 8.4K
14:33 100.83 100.83 100.83 100.83 1.4K
14:34 100.83 100.83 100.83 100.83 0.7K
14:35 100.83 100.87 100.83 100.84 0.6K
14:36 100.84 100.86 100.84 100.86 3.2K
14:37 100.86 100.89 100.82 100.89 1.5K
14:38 100.89 100.91 100.88 100.91 2.5K
14:39 100.92 100.96 100.92 100.96 0.7K
14:40 100.96 100.96 100.92 100.92 0.1K
14:41 100.95 100.95 100.92 100.92 1.1K
14:42 100.92 100.93 100.92 100.93 3.9K
14:43 100.99 100.99 100.99 100.99 0.4K
14:44 100.99 100.99 100.99 100.99 0.7K
14:45 100.99 100.99 100.99 100.99 0.3K
14:46 100.99 100.99 100.93 100.93 1.1K
14:47 100.93 100.93 100.93 100.93 0.5K
14:48 100.97 100.97 100.94 100.94 8.0K
14:49 100.94 100.97 100.83 100.83 6.5K
14:50 100.87 100.87 100.80 100.80 6.0K
14:51 100.76 100.76 100.76 100.76 2.3K
14:52 100.76 100.79 100.76 100.79 1.1K
14:53 100.80 100.80 100.80 100.80 0.4K
14:54 100.80 100.80 100.80 100.80 0.4K
14:55 100.80 100.86 100.79 100.86 0.8K
14:56 100.86 100.93 100.86 100.91 1.5K
14:57 100.91 100.94 100.90 100.94 0.9K
14:58 100.94 100.94 100.94 100.94 0.5K
14:59 100.94 100.95 100.77 100.77 5.6K
15:00 100.77 100.77 100.77 100.77 1.1K
15:01 100.77 100.77 100.71 100.71 3.8K
15:02 100.76 100.76 100.76 100.76 1.4K
15:03 100.84 100.84 100.84 100.84 0.9K
15:04 100.84 100.84 100.84 100.84 0.4K
15:05 100.84 100.84 100.82 100.82 1.0K
15:06 100.82 100.82 100.78 100.78 0.5K
15:07 100.78 100.84 100.78 100.84 2.1K
15:08 100.84 100.92 100.84 100.92 0.4K
15:09 100.92 100.92 100.92 100.92 0.4K
15:10 100.92 100.92 100.92 100.92 1.0K
15:11 100.92 100.92 100.87 100.87 1.0K
15:12 100.87 100.87 100.87 100.87 1.7K
15:13 100.87 100.91 100.87 100.91 0.4K
15:14 100.91 100.91 100.91 100.91 0.5K
15:15 100.91 100.91 100.86 100.86 0.8K
15:16 100.86 100.93 100.86 100.93 2.4K
15:17 100.95 100.98 100.95 100.98 2.0K
15:18 100.98 101.08 100.98 101.07 2.9K
15:19 101.08 101.08 101.04 101.08 2.4K
15:20 101.08 101.08 101.06 101.08 2.5K
15:21 101.08 101.08 101.08 101.08 0.8K
15:22 101.08 101.11 101.02 101.02 8.9K
15:23 101.02 101.03 101.02 101.03 2.0K
15:24 101.03 101.03 101.01 101.01 4.1K
15:25 101.01 101.02 101.01 101.02 2.4K
15:26 100.97 100.97 100.92 100.92 4.8K
15:27 100.93 100.93 100.93 100.93 1.0K
15:28 100.93 100.96 100.93 100.95 3.2K
15:29 100.95 100.97 100.95 100.97 1.2K
15:30 100.97 101.05 100.97 101.05 2.5K
15:31 101.03 101.03 100.94 100.94 3.5K
15:32 100.94 100.94 100.94 100.94 1.9K
15:33 100.89 100.95 100.89 100.95 3.4K
15:34 100.95 100.96 100.95 100.96 1.9K
15:35 100.96 100.96 100.89 100.93 5.7K
15:36 100.93 100.97 100.93 100.97 1.8K
15:37 100.96 100.96 100.93 100.93 2.4K
15:38 100.93 101.00 100.92 100.97 4.8K
15:39 101.01 101.04 101.00 101.00 3.0K
15:40 101.00 101.05 101.00 101.03 0.8K
15:41 101.03 101.03 101.02 101.03 1.7K
15:42 101.04 101.04 100.99 101.04 6.3K
15:43 101.04 101.04 101.04 101.04 6.2K
15:44 101.04 101.04 100.97 100.97 8.9K
15:45 100.97 100.99 100.97 100.97 2.5K
15:46 100.99 101.03 100.99 101.03 4.6K
15:47 100.98 100.98 100.83 100.86 55.3K
15:48 100.86 100.86 100.79 100.79 5.7K
15:49 100.79 100.79 100.67 100.72 14.1K
15:50 100.77 100.77 100.75 100.75 3.3K
15:51 100.80 100.82 100.77 100.77 6.8K
15:52 100.77 100.77 100.71 100.75 7.4K
15:53 100.79 100.79 100.78 100.78 10.3K
15:54 100.72 100.79 100.72 100.78 9.9K
15:55 100.78 100.84 100.74 100.84 9.5K
15:56 100.73 100.73 100.51 100.57 19.0K
15:57 100.58 100.66 100.58 100.66 23.2K
15:58 100.66 100.72 100.62 100.72 18.9K
15:59 100.82 100.82 100.76 100.76 31.9K
16:00 100.75 100.88 100.73 100.73 162.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available