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 99.94 100.48 99.94 100.48 3.8K
09:32 100.48 100.48 100.48 100.48 0.0K
09:33 100.00 100.00 100.00 100.00 0.7K
09:34 100.00 100.00 100.00 100.00 0.0K
09:35 100.00 100.00 99.57 99.88 0.4K
09:36 99.55 99.55 99.55 99.55 0.3K
09:37 99.55 99.55 99.55 99.55 0.5K
09:38 99.55 99.56 99.55 99.56 1.2K
09:39 99.25 99.50 99.25 99.50 3.5K
09:40 99.50 99.50 99.42 99.42 1.4K
09:41 99.44 99.44 99.44 99.44 0.6K
09:42 99.44 99.57 99.44 99.57 0.3K
09:43 99.57 99.57 99.30 99.30 0.8K
09:44 99.54 99.54 99.54 99.54 0.1K
09:45 99.46 99.57 99.46 99.57 1.7K
09:46 99.57 99.57 99.57 99.57 0.1K
09:47 99.57 99.57 99.32 99.32 2.0K
09:48 99.32 99.32 99.32 99.32 0.4K
09:49 99.56 99.56 99.56 99.56 0.2K
09:50 99.56 99.89 99.30 99.89 2.1K
09:51 99.65 99.65 99.63 99.63 0.6K
09:52 99.63 99.63 99.53 99.53 1.6K
09:53 99.47 99.47 99.47 99.47 1.3K
09:54 99.47 99.49 99.44 99.44 1.0K
09:55 99.45 99.45 99.45 99.45 2.8K
09:56 99.45 99.45 99.45 99.45 0.6K
09:57 99.45 99.86 99.45 99.86 1.4K
09:58 99.86 99.86 99.86 99.86 2.1K
09:59 99.86 99.86 99.86 99.86 0.6K
10:00 99.86 99.86 99.85 99.85 0.6K
10:01 99.92 99.92 99.78 99.78 5.0K
10:02 100.22 100.22 100.10 100.10 5.9K
10:03 100.10 100.10 100.10 100.10 0.6K
10:04 99.97 99.97 99.97 99.97 4.2K
10:05 99.97 100.07 99.97 100.07 1.6K
10:06 100.07 100.07 99.85 99.94 2.0K
10:07 99.94 99.94 99.94 99.94 1.2K
10:08 99.94 99.94 99.94 99.94 0.5K
10:09 100.09 100.09 100.08 100.08 1.1K
10:10 100.08 100.27 100.08 100.27 1.2K
10:11 100.27 100.27 100.26 100.26 0.7K
10:12 100.24 100.26 100.23 100.23 1.3K
10:13 100.17 100.24 100.17 100.23 0.8K
10:14 100.23 100.23 100.20 100.20 0.5K
10:15 100.21 100.21 100.20 100.20 0.6K
10:16 100.20 100.20 100.19 100.19 0.4K
10:17 100.19 100.19 100.19 100.19 1.3K
10:18 100.19 100.24 100.19 100.24 0.7K
10:19 100.24 100.24 100.24 100.24 0.7K
10:20 100.24 100.30 100.24 100.30 0.8K
10:21 100.30 100.49 100.30 100.49 4.8K
10:22 100.49 100.49 100.47 100.47 0.6K
10:23 100.50 100.50 100.49 100.50 0.8K
10:24 100.50 100.50 100.32 100.32 5.1K
10:25 100.32 100.32 100.32 100.32 0.2K
10:26 100.32 100.39 100.32 100.39 3.0K
10:27 100.39 100.39 100.27 100.27 2.1K
10:28 100.27 100.33 100.27 100.33 4.5K
10:29 100.33 100.33 100.25 100.25 2.4K
10:30 100.25 100.33 100.25 100.33 6.6K
10:31 100.33 100.35 100.33 100.35 3.0K
10:32 100.35 100.35 100.35 100.35 0.6K
10:33 100.35 100.37 100.35 100.37 0.9K
10:34 100.27 100.27 100.23 100.23 4.4K
10:35 100.23 100.27 100.23 100.27 0.6K
10:36 100.20 100.20 100.20 100.20 0.6K
10:37 100.27 100.27 100.20 100.20 1.3K
10:38 100.20 100.27 100.20 100.27 0.5K
10:39 100.26 100.35 100.26 100.31 2.3K
10:40 100.38 100.38 100.38 100.38 3.6K
10:41 100.44 100.45 100.44 100.45 3.0K
10:42 100.45 100.45 100.45 100.45 0.5K
10:43 100.45 100.58 100.45 100.58 1.4K
10:44 100.58 100.59 100.58 100.59 0.9K
10:45 100.59 100.59 100.59 100.59 2.5K
10:46 100.59 100.59 100.55 100.59 1.6K
10:47 100.59 100.73 100.59 100.73 3.5K
10:48 100.69 100.69 100.55 100.55 4.9K
10:49 100.55 100.55 100.55 100.55 0.0K
10:50 100.57 100.57 100.57 100.57 1.6K
10:51 100.57 100.57 100.46 100.46 3.3K
10:52 100.46 100.50 100.46 100.50 2.3K
10:53 100.38 100.38 100.38 100.38 1.0K
10:54 100.38 100.38 100.32 100.32 0.5K
10:55 100.32 100.46 100.32 100.46 3.3K
10:56 100.53 100.53 100.53 100.53 0.8K
10:57 100.53 100.53 100.48 100.48 0.7K
10:58 100.48 100.48 100.48 100.48 0.1K
10:59 100.48 100.54 100.48 100.54 0.8K
11:00 100.54 100.54 100.48 100.48 1.5K
11:01 100.48 100.49 100.39 100.39 1.1K
11:02 100.39 100.39 100.39 100.39 1.9K
11:03 100.43 100.43 100.43 100.43 1.5K
11:04 100.43 100.43 100.43 100.43 0.6K
11:05 100.43 100.43 100.43 100.43 0.9K
11:06 100.43 100.43 100.43 100.43 0.4K
11:07 100.46 100.46 100.41 100.41 2.0K
11:08 100.43 100.43 100.43 100.43 0.6K
11:09 100.43 100.43 100.43 100.43 0.2K
11:10 100.43 100.43 100.43 100.43 0.2K
11:11 100.43 100.64 100.43 100.64 2.4K
11:12 100.64 100.64 100.64 100.64 0.7K
11:13 100.68 100.68 100.68 100.68 1.0K
11:14 100.68 100.68 100.68 100.68 0.5K
11:15 100.68 100.72 100.68 100.72 1.1K
11:16 100.65 100.66 100.65 100.66 0.8K
11:17 100.66 100.73 100.51 100.51 5.9K
11:18 100.51 100.51 100.51 100.51 0.5K
11:19 100.51 100.51 100.51 100.51 0.1K
11:20 100.51 100.51 100.51 100.51 0.2K
11:21 100.51 100.51 100.51 100.51 0.7K
11:22 100.51 100.51 100.51 100.51 0.3K
11:23 100.51 100.57 100.51 100.57 0.3K
11:24 100.57 100.57 100.57 100.57 0.1K
11:25 100.57 100.66 100.51 100.66 2.1K
11:26 100.54 100.54 100.53 100.53 0.7K
11:27 100.53 100.53 100.53 100.53 0.8K
11:28 100.53 100.53 100.53 100.53 0.8K
11:29 100.53 100.53 100.53 100.53 0.1K
11:30 100.53 100.53 100.53 100.53 0.4K
11:31 100.53 100.53 100.53 100.53 0.9K
11:32 100.53 100.70 100.53 100.70 1.3K
11:33 100.70 100.70 100.70 100.70 0.2K
11:34 100.67 100.67 100.65 100.65 1.6K
11:35 100.65 100.65 100.65 100.65 0.3K
11:36 100.65 100.71 100.63 100.71 2.5K
11:37 100.71 100.71 100.56 100.56 3.3K
11:38 100.56 100.59 100.56 100.59 0.3K
11:39 100.59 100.59 100.59 100.59 0.9K
11:40 100.59 100.59 100.59 100.59 0.1K
11:41 100.59 100.59 100.59 100.59 0.5K
11:42 100.65 100.65 100.65 100.65 2.9K
11:43 100.65 100.65 100.58 100.58 1.6K
11:44 100.57 100.57 100.55 100.55 0.9K
11:45 100.60 100.61 100.60 100.61 0.8K
11:46 100.61 100.61 100.61 100.61 0.3K
11:47 100.61 100.61 100.61 100.61 0.4K
11:48 100.61 100.61 100.61 100.61 0.4K
11:49 100.61 100.61 100.58 100.58 0.7K
11:50 100.58 100.58 100.57 100.57 0.7K
11:51 100.57 100.57 100.50 100.54 2.5K
11:52 100.54 100.54 100.54 100.54 0.9K
11:53 100.54 100.59 100.54 100.59 0.9K
11:54 100.55 100.55 100.55 100.55 0.4K
11:55 100.55 100.55 100.55 100.55 0.3K
11:56 100.55 100.55 100.50 100.50 0.4K
11:57 100.50 100.55 100.50 100.55 0.7K
11:58 100.55 100.55 100.49 100.49 4.1K
11:59 100.50 100.50 100.45 100.45 2.3K
12:00 100.45 100.49 100.45 100.48 3.1K
12:01 100.48 100.60 100.48 100.60 3.0K
12:02 100.60 100.80 100.60 100.80 1.5K
12:03 100.80 100.88 100.80 100.88 1.0K
12:04 100.80 100.88 100.80 100.88 0.8K
12:05 100.88 100.88 100.80 100.80 0.6K
12:06 100.80 100.87 100.80 100.87 0.3K
12:07 100.87 100.87 100.87 100.87 0.4K
12:08 100.87 100.87 100.87 100.87 0.4K
12:09 100.87 100.87 100.87 100.87 1.2K
12:10 100.87 100.92 100.87 100.92 1.5K
12:11 100.92 100.92 100.90 100.90 1.3K
12:12 100.90 101.02 100.90 101.02 0.4K
12:13 101.02 101.02 101.01 101.01 0.8K
12:14 101.01 101.01 101.01 101.01 0.1K
12:15 101.01 101.01 100.92 100.92 2.4K
12:16 100.92 100.92 100.92 100.92 0.6K
12:17 100.92 100.92 100.92 100.92 0.7K
12:18 100.92 100.93 100.91 100.91 0.7K
12:19 100.91 100.95 100.91 100.91 2.6K
12:20 100.91 100.91 100.91 100.91 0.1K
12:21 100.91 101.04 100.91 101.04 1.0K
12:22 101.04 101.04 101.04 101.04 0.4K
12:23 101.04 101.04 101.00 101.00 1.5K
12:24 101.00 101.00 100.92 100.92 2.1K
12:25 100.92 100.92 100.92 100.92 0.3K
12:26 100.92 100.92 100.92 100.92 0.5K
12:27 100.92 100.92 100.92 100.92 0.6K
12:28 100.92 100.99 100.92 100.99 0.8K
12:29 100.99 101.01 100.99 101.01 0.5K
12:30 101.01 101.01 101.01 101.01 0.4K
12:31 101.04 101.04 101.04 101.04 0.7K
12:32 100.96 100.96 100.96 100.96 0.8K
12:33 100.96 100.96 100.96 100.96 1.3K
12:34 100.96 100.96 100.96 100.96 0.6K
12:35 100.96 100.96 100.96 100.96 0.9K
12:36 100.96 100.96 100.96 100.96 0.4K
12:37 101.01 101.01 101.01 101.01 0.8K
12:38 101.01 101.07 101.01 101.07 2.0K
12:39 101.07 101.07 101.01 101.01 0.8K
12:40 101.01 101.01 101.01 101.01 0.6K
12:41 101.01 101.01 101.01 101.01 1.2K
12:42 101.05 101.05 100.94 100.94 6.1K
12:43 100.92 100.92 100.92 100.92 0.7K
12:44 100.92 100.92 100.89 100.89 2.8K
12:45 100.89 100.89 100.89 100.89 0.0K
12:46 100.89 100.89 100.89 100.89 0.2K
12:47 100.89 100.93 100.89 100.93 1.3K
12:48 100.91 100.98 100.91 100.98 2.2K
12:49 100.98 100.98 100.96 100.96 0.4K
12:50 100.96 101.06 100.96 101.06 1.3K
12:51 101.00 101.06 101.00 101.06 1.1K
12:52 101.06 101.06 101.06 101.06 0.8K
12:53 101.06 101.06 101.00 101.00 2.7K
12:54 101.00 101.00 100.94 100.94 1.7K
12:55 100.94 100.99 100.94 100.99 0.6K
12:56 100.99 100.99 100.99 100.99 0.3K
12:57 100.99 101.00 100.99 101.00 0.7K
12:58 101.00 101.00 100.99 100.99 0.3K
12:59 101.00 101.00 100.98 100.98 0.9K
13:00 100.98 100.98 100.95 100.95 0.4K
13:01 100.98 101.01 100.98 101.01 1.1K
13:02 101.01 101.01 101.01 101.01 1.3K
13:03 100.99 101.01 100.99 101.01 0.5K
13:04 101.01 101.01 100.98 100.98 1.5K
13:05 100.98 101.01 100.97 101.01 1.5K
13:06 101.01 101.01 101.01 101.01 0.3K
13:07 101.00 101.04 101.00 101.00 2.2K
13:08 101.00 101.06 101.00 101.06 1.4K
13:09 101.06 101.06 101.02 101.02 0.8K
13:10 100.98 100.99 100.98 100.99 1.8K
13:11 100.99 101.07 100.99 101.02 2.2K
13:12 101.02 101.07 101.02 101.07 1.2K
13:13 101.07 101.07 101.07 101.07 0.8K
13:14 101.07 101.07 101.05 101.05 1.3K
13:15 101.05 101.12 101.04 101.04 6.6K
13:16 101.04 101.04 100.88 100.89 9.8K
13:17 100.89 100.92 100.89 100.92 1.6K
13:18 100.92 100.96 100.92 100.96 1.6K
13:19 100.96 100.96 100.95 100.95 0.1K
13:20 100.95 101.00 100.94 100.94 0.8K
13:21 100.94 100.94 100.94 100.94 0.3K
13:22 100.94 100.94 100.94 100.94 2.8K
13:23 100.94 100.99 100.94 100.99 1.5K
13:24 100.99 100.99 100.96 100.96 1.0K
13:25 100.96 101.06 100.96 101.06 1.6K
13:26 101.06 101.12 101.06 101.12 1.4K
13:27 101.12 101.12 101.09 101.09 1.0K
13:28 101.09 101.12 101.02 101.12 1.7K
13:29 101.11 101.11 101.11 101.11 0.9K
13:30 101.11 101.13 101.11 101.13 1.5K
13:31 101.07 101.08 101.07 101.08 1.0K
13:32 101.13 101.15 101.13 101.15 2.3K
13:33 101.15 101.19 101.15 101.19 0.6K
13:34 101.19 101.23 101.19 101.21 2.9K
13:35 101.21 101.21 101.14 101.14 0.8K
13:36 101.14 101.14 101.14 101.14 1.9K
13:37 101.14 101.14 101.14 101.14 1.5K
13:38 101.19 101.19 101.13 101.13 1.4K
13:39 101.13 101.19 101.12 101.12 1.2K
13:40 101.11 101.11 101.11 101.11 0.8K
13:41 101.16 101.16 101.12 101.13 2.9K
13:42 101.13 101.18 101.12 101.13 1.8K
13:43 101.13 101.19 101.13 101.19 0.4K
13:44 101.19 101.19 101.11 101.11 1.3K
13:45 101.11 101.12 101.00 101.00 10.9K
13:46 101.00 101.00 100.94 100.94 2.9K
13:47 100.92 100.93 100.87 100.87 3.8K
13:48 100.87 100.93 100.87 100.93 3.7K
13:49 100.93 100.93 100.93 100.93 1.4K
13:50 100.93 101.05 100.93 101.05 2.4K
13:51 101.05 101.05 101.04 101.04 0.3K
13:52 101.04 101.08 101.04 101.08 0.8K
13:53 101.07 101.07 101.07 101.07 1.6K
13:54 101.07 101.07 101.07 101.07 0.7K
13:55 101.07 101.07 101.06 101.06 0.2K
13:56 101.06 101.12 101.06 101.06 0.8K
13:57 101.10 101.11 101.06 101.06 1.6K
13:58 101.06 101.06 101.06 101.06 0.4K
13:59 101.06 101.10 101.05 101.10 1.2K
14:00 101.10 101.10 101.04 101.04 2.0K
14:01 101.04 101.08 101.04 101.08 1.5K
14:02 101.04 101.11 101.04 101.11 2.7K
14:03 101.10 101.12 101.10 101.12 1.2K
14:04 101.14 101.20 101.14 101.20 1.1K
14:05 101.23 101.24 101.21 101.21 1.6K
14:06 101.17 101.24 101.17 101.24 0.9K
14:07 101.24 101.25 101.16 101.25 0.7K
14:08 101.25 101.25 101.18 101.18 0.1K
14:09 101.25 101.25 101.25 101.25 0.2K
14:10 101.25 101.30 101.17 101.30 3.9K
14:11 101.30 101.30 101.30 101.30 0.1K
14:12 101.30 101.32 101.30 101.32 1.6K
14:13 101.32 101.32 101.32 101.32 0.3K
14:14 101.32 101.39 101.32 101.39 2.6K
14:15 101.39 101.47 101.39 101.42 2.1K
14:16 101.42 101.42 101.41 101.41 0.3K
14:17 101.41 101.46 101.41 101.46 1.8K
14:18 101.41 101.41 101.41 101.41 0.7K
14:19 101.41 101.41 101.36 101.36 6.5K
14:20 101.36 101.37 101.36 101.37 0.5K
14:21 101.38 101.38 101.38 101.38 0.5K
14:22 101.38 101.41 101.38 101.40 0.5K
14:23 101.40 101.40 101.40 101.40 0.3K
14:24 101.40 101.40 101.40 101.40 0.6K
14:25 101.40 101.40 101.29 101.31 3.1K
14:26 101.31 101.31 101.30 101.30 0.8K
14:27 101.30 101.30 101.23 101.25 2.7K
14:28 101.25 101.25 101.25 101.25 0.4K
14:29 101.25 101.25 101.25 101.25 0.1K
14:30 101.25 101.25 101.19 101.19 1.1K
14:31 101.19 101.19 101.13 101.17 1.7K
14:32 101.18 101.29 101.18 101.29 3.8K
14:33 101.30 101.33 101.30 101.33 0.6K
14:34 101.33 101.37 101.32 101.32 1.5K
14:35 101.32 101.36 101.32 101.36 0.7K
14:36 101.36 101.36 101.32 101.32 0.6K
14:37 101.32 101.37 101.32 101.35 1.5K
14:38 101.35 101.35 101.32 101.32 2.6K
14:39 101.32 101.32 101.31 101.31 0.4K
14:40 101.31 101.41 101.31 101.39 3.0K
14:41 101.39 101.47 101.39 101.47 0.6K
14:42 101.47 101.51 101.45 101.51 2.0K
14:43 101.50 101.50 101.50 101.50 0.7K
14:44 101.49 101.53 101.49 101.53 3.1K
14:45 101.63 101.63 101.57 101.57 1.7K
14:46 101.56 101.62 101.56 101.62 1.0K
14:47 101.56 101.62 101.56 101.61 2.5K
14:48 101.61 101.61 101.55 101.55 1.9K
14:49 101.55 101.58 101.48 101.49 4.0K
14:50 101.49 101.49 101.46 101.49 2.4K
14:51 101.49 101.50 101.47 101.49 4.7K
14:52 101.49 101.49 101.49 101.49 1.1K
14:53 101.49 101.49 101.49 101.49 0.9K
14:54 101.49 101.51 101.45 101.45 4.3K
14:55 101.47 101.47 101.45 101.45 4.0K
14:56 101.50 101.50 101.49 101.49 4.9K
14:57 101.49 101.49 101.49 101.49 0.7K
14:58 101.49 101.49 101.44 101.47 4.4K
14:59 101.47 101.50 101.47 101.47 0.8K
15:00 101.47 101.47 101.45 101.45 4.3K
15:01 101.45 101.51 101.45 101.50 2.9K
15:02 101.50 101.60 101.50 101.60 2.8K
15:03 101.60 101.60 101.60 101.60 0.4K
15:04 101.60 101.60 101.55 101.55 1.6K
15:05 101.55 101.61 101.55 101.60 1.5K
15:06 101.61 101.61 101.60 101.60 1.3K
15:07 101.66 101.66 101.53 101.53 6.1K
15:08 101.53 101.53 101.53 101.53 1.1K
15:09 101.53 101.53 101.48 101.53 1.3K
15:10 101.53 101.53 101.53 101.53 1.3K
15:11 101.53 101.53 101.51 101.51 2.3K
15:12 101.54 101.58 101.54 101.58 11.7K
15:13 101.59 101.62 101.57 101.62 3.2K
15:14 101.62 101.64 101.58 101.64 2.2K
15:15 101.64 101.69 101.63 101.63 1.9K
15:16 101.63 101.64 101.61 101.64 4.0K
15:17 101.62 101.62 101.61 101.61 17.7K
15:18 101.61 101.66 101.61 101.66 2.4K
15:19 101.70 101.70 101.65 101.65 2.2K
15:20 101.69 101.69 101.65 101.65 11.3K
15:21 101.65 101.66 101.65 101.66 2.5K
15:22 101.65 101.66 101.65 101.66 11.1K
15:23 101.66 101.66 101.58 101.58 13.0K
15:24 101.50 101.52 101.40 101.40 8.5K
15:25 101.40 101.48 101.40 101.45 2.6K
15:26 101.45 101.50 101.45 101.50 2.8K
15:27 101.49 101.52 101.46 101.46 1.5K
15:28 101.46 101.54 101.46 101.54 1.7K
15:29 101.54 101.56 101.50 101.56 2.3K
15:30 101.56 101.56 101.50 101.50 1.8K
15:31 101.54 101.54 101.49 101.52 2.8K
15:32 101.52 101.53 101.49 101.53 1.7K
15:33 101.52 101.52 101.49 101.52 2.0K
15:34 101.57 101.57 101.50 101.50 10.8K
15:35 101.50 101.55 101.50 101.50 6.5K
15:36 101.50 101.50 101.50 101.50 1.7K
15:37 101.55 101.57 101.55 101.57 5.0K
15:38 101.57 101.58 101.57 101.58 3.1K
15:39 101.57 101.61 101.57 101.58 6.6K
15:40 101.58 101.61 101.56 101.56 8.6K
15:41 101.57 101.60 101.57 101.58 9.3K
15:42 101.58 101.58 101.52 101.52 12.7K
15:43 101.52 101.52 101.51 101.51 1.7K
15:44 101.51 101.54 101.51 101.54 2.5K
15:45 101.51 101.60 101.51 101.59 7.2K
15:46 101.54 101.54 101.51 101.51 10.4K
15:47 101.53 101.55 101.50 101.54 14.2K
15:48 101.54 101.55 101.53 101.53 7.8K
15:49 101.53 101.53 101.51 101.52 8.2K
15:50 101.53 101.55 101.50 101.54 12.5K
15:51 101.56 101.56 101.54 101.55 18.5K
15:52 101.54 101.60 101.53 101.53 14.7K
15:53 101.50 101.57 101.50 101.56 10.7K
15:54 101.53 101.54 101.48 101.48 29.2K
15:55 101.52 101.54 101.51 101.54 12.2K
15:56 101.53 101.53 101.48 101.51 22.0K
15:57 101.55 101.58 101.50 101.50 43.1K
15:58 101.47 101.57 101.46 101.57 32.5K
15:59 101.56 101.61 101.56 101.59 33.0K
16:00 101.62 101.69 101.58 101.60 237.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available