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
09:31 101.52 101.61 101.24 101.24 5.1K
09:32 101.24 101.24 101.24 101.24 0.2K
09:33 100.57 100.97 100.57 100.97 1.0K
09:34 100.97 100.97 100.83 100.83 0.4K
09:35 101.15 101.15 100.80 100.80 1.4K
09:36 101.06 101.06 100.62 100.72 2.8K
09:37 100.72 100.95 100.72 100.95 1.0K
09:38 100.95 100.96 100.95 100.96 0.8K
09:39 100.96 100.96 100.96 100.96 0.3K
09:40 100.96 100.96 100.96 100.96 0.2K
09:41 100.96 101.00 100.93 100.93 1.0K
09:42 101.01 101.27 101.01 101.27 2.1K
09:43 101.27 101.27 101.27 101.27 0.0K
09:44 101.27 101.27 100.96 100.96 1.0K
09:45 100.96 100.96 100.96 100.96 0.0K
09:46 100.71 100.71 100.54 100.54 1.7K
09:47 100.54 100.54 100.14 100.14 0.2K
09:48 100.07 100.08 100.07 100.08 0.2K
09:49 100.08 100.09 100.08 100.09 0.8K
09:50 100.22 100.22 100.06 100.06 3.3K
09:51 99.98 99.98 99.75 99.75 1.0K
09:52 99.89 99.89 99.75 99.75 1.1K
09:53 99.75 99.75 99.68 99.74 2.5K
09:54 99.63 99.63 99.63 99.63 0.6K
09:55 99.63 99.63 99.45 99.45 0.2K
09:56 99.45 99.63 99.45 99.63 2.5K
09:57 99.63 99.63 99.41 99.41 0.3K
09:58 99.59 99.83 99.58 99.83 6.0K
09:59 99.83 99.83 99.83 99.83 0.3K
10:00 99.83 99.83 99.71 99.71 1.7K
10:01 99.64 99.64 99.50 99.50 3.6K
10:02 99.75 99.75 99.72 99.72 2.8K
10:03 99.72 99.72 99.61 99.61 1.4K
10:04 99.61 99.67 99.61 99.67 1.4K
10:05 99.72 99.82 99.72 99.82 1.8K
10:06 99.82 99.86 99.81 99.86 0.9K
10:07 99.86 99.86 99.72 99.76 0.9K
10:08 99.68 99.68 99.68 99.68 1.2K
10:09 99.68 99.93 99.68 99.93 5.0K
10:10 99.85 99.85 99.85 99.85 0.1K
10:11 100.00 100.00 100.00 100.00 19.8K
10:12 99.84 99.84 99.84 99.84 0.5K
10:13 99.84 99.94 99.84 99.94 1.5K
10:14 99.94 99.97 99.94 99.97 0.2K
10:15 100.04 100.05 100.04 100.05 1.6K
10:16 100.05 100.09 100.05 100.09 1.2K
10:17 100.09 100.15 100.00 100.15 4.4K
10:18 100.20 100.20 100.20 100.20 0.7K
10:19 100.20 100.32 100.20 100.32 1.2K
10:20 100.35 100.35 100.35 100.35 0.2K
10:21 100.30 100.39 100.30 100.39 1.5K
10:22 100.39 100.39 100.36 100.36 1.7K
10:23 100.36 100.36 100.34 100.34 0.5K
10:24 100.34 100.34 100.34 100.34 0.6K
10:25 100.32 100.32 100.31 100.31 0.7K
10:26 100.31 100.31 100.31 100.31 0.4K
10:27 100.31 100.31 100.31 100.31 11.7K
10:28 100.31 100.38 100.31 100.32 5.9K
10:29 100.32 100.34 100.32 100.34 0.4K
10:30 100.34 100.34 100.34 100.34 1.1K
10:31 100.34 100.36 100.34 100.36 0.7K
10:32 100.36 100.36 100.30 100.30 0.6K
10:33 100.33 100.33 100.33 100.33 0.5K
10:34 100.34 100.45 100.34 100.45 2.0K
10:35 100.45 100.58 100.45 100.58 0.6K
10:36 100.51 100.67 100.51 100.67 2.2K
10:37 100.67 100.67 100.60 100.60 1.6K
10:38 100.60 100.60 100.60 100.60 0.4K
10:39 100.52 100.52 100.50 100.50 2.9K
10:40 100.50 100.61 100.50 100.61 1.7K
10:41 100.57 100.57 100.55 100.57 0.5K
10:42 100.57 100.59 100.57 100.59 0.9K
10:43 100.59 100.59 100.59 100.59 1.1K
10:44 100.59 100.59 100.59 100.59 0.1K
10:45 100.59 100.70 100.59 100.70 1.4K
10:46 100.70 100.71 100.70 100.71 1.9K
10:47 100.69 100.78 100.69 100.78 1.2K
10:48 100.78 100.78 100.73 100.73 0.3K
10:49 100.73 100.73 100.73 100.73 1.1K
10:50 100.73 100.73 100.57 100.61 1.2K
10:51 100.61 100.61 100.52 100.52 4.7K
10:52 100.52 100.52 100.26 100.26 2.3K
10:53 100.26 100.26 100.26 100.26 0.9K
10:54 100.43 100.43 100.43 100.43 0.6K
10:55 100.43 100.43 100.43 100.43 0.0K
10:56 100.36 100.36 100.36 100.36 0.9K
10:57 100.36 100.36 100.36 100.36 0.2K
10:58 100.44 100.52 100.44 100.52 1.5K
10:59 100.52 100.52 100.52 100.52 2.0K
11:00 100.52 100.54 100.52 100.54 0.9K
11:01 100.54 100.55 100.53 100.53 0.8K
11:02 100.53 100.53 100.53 100.53 0.4K
11:03 100.53 100.82 100.53 100.82 5.2K
11:04 100.82 100.82 100.80 100.80 0.3K
11:05 100.80 100.80 100.75 100.75 0.7K
11:06 100.74 100.75 100.74 100.75 3.6K
11:07 100.75 100.76 100.75 100.76 1.9K
11:08 100.76 100.79 100.76 100.79 0.4K
11:09 100.79 100.79 100.79 100.79 0.4K
11:10 100.85 100.85 100.72 100.72 2.2K
11:11 100.79 100.79 100.79 100.79 0.6K
11:12 100.79 100.80 100.79 100.80 0.5K
11:13 100.79 100.86 100.79 100.86 7.5K
11:14 100.86 100.86 100.82 100.82 2.0K
11:15 100.82 100.83 100.82 100.83 2.4K
11:16 100.83 100.83 100.83 100.83 1.0K
11:17 100.64 100.64 100.54 100.54 6.6K
11:18 100.64 100.64 100.55 100.63 5.5K
11:19 100.63 100.63 100.56 100.56 0.2K
11:20 100.56 100.68 100.56 100.68 1.0K
11:21 100.68 100.68 100.68 100.68 0.9K
11:22 100.68 100.69 100.68 100.69 1.0K
11:23 100.59 100.59 100.59 100.59 3.0K
11:24 100.59 100.59 100.59 100.59 0.3K
11:25 100.59 100.66 100.59 100.66 4.5K
11:26 100.66 100.66 100.66 100.66 0.2K
11:27 100.66 100.69 100.63 100.69 1.2K
11:28 100.69 100.69 100.63 100.63 0.3K
11:29 100.63 100.68 100.63 100.68 0.7K
11:30 100.68 100.68 100.62 100.62 0.3K
11:31 100.62 100.62 100.52 100.52 1.0K
11:32 100.61 100.61 100.60 100.60 0.5K
11:33 100.59 100.59 100.52 100.52 1.2K
11:34 100.52 100.58 100.52 100.58 0.4K
11:35 100.58 100.59 100.50 100.55 2.5K
11:36 100.55 100.55 100.55 100.55 0.2K
11:37 100.55 100.55 100.50 100.50 0.5K
11:38 100.50 100.55 100.50 100.55 1.6K
11:39 100.55 100.55 100.53 100.53 0.2K
11:40 100.53 100.53 100.53 100.53 0.3K
11:41 100.52 100.60 100.49 100.49 3.1K
11:42 100.49 100.49 100.49 100.49 2.0K
11:43 100.49 100.49 100.49 100.49 0.4K
11:44 100.49 100.49 100.43 100.43 0.8K
11:45 100.43 100.43 100.43 100.43 0.3K
11:46 100.36 100.36 100.36 100.36 0.8K
11:47 100.35 100.35 100.35 100.35 0.3K
11:48 100.35 100.35 100.35 100.35 0.1K
11:49 100.35 100.43 100.35 100.43 1.4K
11:50 100.43 100.43 100.43 100.43 1.1K
11:51 100.54 100.54 100.42 100.42 3.4K
11:52 100.43 100.43 100.41 100.41 1.6K
11:53 100.41 100.45 100.41 100.42 1.7K
11:54 100.42 100.43 100.28 100.32 2.4K
11:55 100.33 100.33 100.32 100.32 1.5K
11:56 100.32 100.32 100.16 100.17 0.8K
11:57 100.07 100.08 100.07 100.08 2.3K
11:58 100.08 100.08 100.08 100.08 0.3K
11:59 100.08 100.08 100.06 100.06 0.9K
12:00 100.06 100.06 100.05 100.05 2.7K
12:01 100.27 100.28 100.27 100.28 4.9K
12:02 100.28 100.32 100.28 100.32 0.8K
12:03 100.32 100.32 100.32 100.32 0.5K
12:04 100.26 100.26 100.26 100.26 0.7K
12:05 100.30 100.30 100.30 100.30 0.8K
12:06 100.30 100.30 100.30 100.30 0.5K
12:07 100.30 100.30 100.11 100.11 1.6K
12:08 100.11 100.11 100.07 100.07 0.5K
12:09 100.06 100.06 99.99 99.99 0.9K
12:10 99.99 99.99 99.80 99.80 0.5K
12:11 99.80 99.87 99.80 99.87 0.6K
12:12 99.87 100.02 99.87 100.02 6.1K
12:13 100.02 100.16 100.02 100.11 1.7K
12:14 100.11 100.30 100.11 100.30 1.5K
12:15 100.20 100.31 100.20 100.24 1.1K
12:16 100.24 100.31 100.24 100.31 0.3K
12:17 100.20 100.35 100.20 100.35 1.9K
12:18 100.35 100.35 100.27 100.27 1.0K
12:19 100.32 100.32 100.26 100.26 0.4K
12:20 100.26 100.26 100.26 100.26 0.4K
12:21 100.26 100.26 99.97 99.97 1.7K
12:22 99.97 99.97 99.97 99.97 1.0K
12:23 99.97 99.97 99.69 99.69 0.8K
12:24 99.69 99.69 99.62 99.63 1.2K
12:25 99.63 99.63 99.50 99.50 1.4K
12:26 99.50 99.56 99.50 99.52 1.0K
12:27 99.62 99.66 99.62 99.66 0.7K
12:28 99.66 99.66 99.66 99.66 0.1K
12:29 99.53 99.53 99.53 99.53 0.6K
12:30 99.53 99.63 99.53 99.63 0.8K
12:31 99.63 99.63 99.58 99.58 0.4K
12:32 99.58 99.58 99.58 99.58 0.4K
12:33 99.58 99.65 99.58 99.65 0.6K
12:34 99.65 99.65 99.65 99.65 0.5K
12:35 99.60 99.60 99.60 99.60 0.5K
12:36 99.60 99.60 99.60 99.60 0.2K
12:37 99.56 99.57 99.56 99.57 2.8K
12:38 99.57 99.57 99.49 99.55 17.4K
12:39 99.55 99.55 99.55 99.55 0.6K
12:40 99.60 99.60 99.54 99.54 1.1K
12:41 99.54 99.54 99.54 99.54 0.7K
12:42 99.54 99.54 99.48 99.50 0.7K
12:43 99.50 99.50 99.44 99.50 3.1K
12:44 99.50 99.50 99.50 99.50 1.7K
12:45 99.50 99.50 99.45 99.45 10.2K
12:46 99.42 99.42 99.42 99.42 15.0K
12:47 99.42 99.42 99.42 99.42 0.3K
12:48 99.42 99.42 99.42 99.42 0.7K
12:49 99.41 99.44 99.40 99.43 20.6K
12:50 99.43 99.43 99.41 99.41 0.2K
12:51 99.41 99.41 99.40 99.40 1.2K
12:52 99.40 99.40 99.40 99.40 0.5K
12:53 99.40 99.40 99.40 99.40 0.5K
12:54 99.40 99.44 99.40 99.44 2.4K
12:55 99.44 99.49 99.44 99.49 0.4K
12:56 99.49 99.49 99.41 99.41 11.9K
12:57 99.41 99.45 99.39 99.45 10.5K
12:58 99.44 99.44 99.44 99.44 0.5K
12:59 99.44 99.44 99.34 99.34 9.6K
13:00 99.37 99.37 99.13 99.13 9.4K
13:01 99.13 99.24 99.13 99.24 1.9K
13:02 99.24 99.24 99.24 99.24 0.3K
13:03 99.34 99.40 99.34 99.40 3.3K
13:04 99.40 99.40 99.40 99.40 0.6K
13:05 99.40 99.40 99.40 99.40 0.1K
13:06 99.34 99.44 99.34 99.44 2.0K
13:07 99.44 99.44 99.34 99.34 1.3K
13:08 99.34 99.34 99.25 99.25 0.6K
13:09 99.25 99.31 99.25 99.31 0.6K
13:10 99.31 99.41 99.30 99.41 1.3K
13:11 99.41 99.49 99.41 99.49 2.2K
13:12 99.49 99.49 99.43 99.44 0.9K
13:13 99.44 99.44 99.42 99.42 0.4K
13:14 99.42 99.42 99.42 99.42 0.1K
13:15 99.42 99.55 99.42 99.55 1.3K
13:16 99.55 99.55 99.55 99.55 0.1K
13:17 99.49 99.49 99.49 99.49 0.9K
13:18 99.52 99.52 99.52 99.52 0.9K
13:19 99.52 99.52 99.46 99.46 0.6K
13:20 99.46 99.60 99.46 99.60 1.2K
13:21 99.63 99.65 99.58 99.58 4.0K
13:22 99.58 99.58 99.50 99.53 0.8K
13:23 99.53 99.57 99.53 99.57 1.1K
13:24 99.57 99.57 99.51 99.51 0.9K
13:25 99.51 99.51 99.51 99.51 0.1K
13:26 99.51 99.51 99.50 99.50 0.6K
13:27 99.60 99.60 99.54 99.54 2.5K
13:28 99.54 99.56 99.54 99.56 0.7K
13:29 99.56 99.56 99.55 99.55 1.1K
13:30 99.55 99.55 99.54 99.54 0.9K
13:31 99.54 99.54 99.48 99.48 6.2K
13:32 99.63 99.65 99.60 99.65 6.2K
13:33 99.65 99.65 99.63 99.63 0.2K
13:34 99.63 99.78 99.63 99.78 1.8K
13:35 99.78 99.78 99.78 99.78 0.9K
13:36 99.92 99.92 99.92 99.92 0.5K
13:37 99.92 99.92 99.92 99.92 0.2K
13:38 99.92 99.92 99.92 99.92 0.2K
13:39 99.92 99.92 99.92 99.92 0.5K
13:40 99.92 99.92 99.92 99.92 0.0K
13:41 99.85 99.93 99.85 99.93 2.2K
13:42 99.93 99.93 99.90 99.90 2.4K
13:43 99.85 99.85 99.85 99.85 2.2K
13:44 99.85 99.85 99.81 99.81 0.9K
13:45 99.81 99.81 99.81 99.81 0.6K
13:46 99.81 99.81 99.81 99.81 0.4K
13:47 99.81 99.81 99.79 99.79 0.8K
13:48 99.79 99.79 99.79 99.79 0.2K
13:49 99.79 99.79 99.78 99.78 1.6K
13:50 99.78 99.84 99.78 99.84 2.2K
13:51 99.87 99.95 99.87 99.95 1.9K
13:52 99.95 99.95 99.95 99.95 0.1K
13:53 99.95 99.95 99.88 99.88 0.6K
13:54 99.88 99.91 99.88 99.91 0.3K
13:55 99.91 99.98 99.91 99.98 1.7K
13:56 99.94 99.94 99.90 99.90 1.2K
13:57 99.90 99.90 99.88 99.88 1.6K
13:58 99.88 99.88 99.88 99.88 0.4K
13:59 99.88 99.90 99.88 99.90 0.5K
14:00 99.90 99.99 99.90 99.99 3.3K
14:01 99.99 99.99 99.97 99.97 1.5K
14:02 99.96 99.99 99.96 99.96 0.9K
14:03 99.96 100.00 99.96 100.00 1.7K
14:04 99.99 100.21 99.99 100.21 2.5K
14:05 100.05 100.09 99.95 100.09 3.8K
14:06 100.09 100.09 100.05 100.05 0.2K
14:07 100.02 100.13 100.02 100.13 3.7K
14:08 100.13 100.13 100.11 100.11 3.9K
14:09 100.11 100.11 100.08 100.08 1.4K
14:10 100.08 100.08 100.08 100.08 0.5K
14:11 100.08 100.08 100.08 100.08 0.4K
14:12 100.08 100.16 100.08 100.16 3.2K
14:13 100.16 100.40 100.16 100.40 3.8K
14:14 100.40 100.41 100.40 100.41 1.6K
14:15 100.43 100.43 100.22 100.22 4.0K
14:16 100.29 100.29 100.20 100.29 2.1K
14:17 100.29 100.29 100.29 100.29 0.1K
14:18 100.30 100.30 100.28 100.28 1.1K
14:19 100.28 100.28 100.18 100.18 0.5K
14:20 100.18 100.18 100.18 100.18 2.3K
14:21 100.29 100.29 100.29 100.29 0.5K
14:22 100.29 100.29 100.29 100.29 1.2K
14:23 100.34 100.37 100.34 100.36 1.4K
14:24 100.36 100.36 100.30 100.30 0.5K
14:25 100.38 100.38 100.38 100.38 0.9K
14:26 100.42 100.48 100.41 100.48 2.2K
14:27 100.50 100.50 100.50 100.50 0.5K
14:28 100.50 100.53 100.43 100.53 3.2K
14:29 100.53 100.53 100.53 100.53 1.3K
14:30 100.53 100.53 100.53 100.53 0.6K
14:31 100.53 100.69 100.53 100.63 0.9K
14:32 100.69 100.69 100.69 100.69 2.0K
14:33 100.69 100.69 100.62 100.62 1.1K
14:34 100.62 100.62 100.55 100.55 0.8K
14:35 100.60 100.64 100.59 100.59 0.5K
14:36 100.59 100.59 100.59 100.59 0.1K
14:37 100.59 100.59 100.53 100.53 1.4K
14:38 100.53 100.66 100.53 100.66 3.3K
14:39 100.66 100.66 100.66 100.66 0.8K
14:40 100.66 100.67 100.66 100.67 0.5K
14:41 100.66 100.66 100.66 100.66 0.7K
14:42 100.66 100.69 100.66 100.66 0.4K
14:43 100.66 100.69 100.66 100.69 1.5K
14:44 100.69 100.69 100.68 100.68 0.6K
14:45 100.68 100.70 100.68 100.70 2.5K
14:46 100.70 100.70 100.70 100.70 0.7K
14:47 100.83 100.83 100.83 100.83 2.9K
14:48 100.83 100.86 100.83 100.86 1.0K
14:49 100.86 100.86 100.86 100.86 0.2K
14:50 100.86 100.86 100.77 100.77 2.5K
14:51 100.77 100.79 100.75 100.75 0.5K
14:52 100.75 100.75 100.71 100.71 1.5K
14:53 100.71 100.71 100.63 100.63 1.3K
14:54 100.63 100.81 100.63 100.81 3.8K
14:55 100.81 100.81 100.81 100.81 0.1K
14:56 100.81 100.87 100.81 100.87 0.9K
14:57 100.87 100.87 100.83 100.83 1.2K
14:58 100.83 100.85 100.83 100.85 0.6K
14:59 100.85 100.85 100.82 100.82 0.4K
15:00 100.82 100.86 100.82 100.86 0.6K
15:01 100.88 100.91 100.88 100.91 3.6K
15:02 100.91 100.93 100.91 100.93 0.4K
15:03 100.93 100.93 100.93 100.93 0.1K
15:04 100.93 100.93 100.90 100.90 1.7K
15:05 100.90 100.90 100.90 100.90 0.3K
15:06 100.90 100.90 100.90 100.90 1.5K
15:07 100.78 100.78 100.78 100.78 1.2K
15:08 100.78 100.78 100.68 100.68 1.1K
15:09 100.68 100.71 100.68 100.71 0.9K
15:10 100.71 100.71 100.71 100.71 0.5K
15:11 100.71 100.71 100.71 100.71 1.4K
15:12 100.71 100.76 100.71 100.76 2.1K
15:13 100.76 100.76 100.70 100.70 0.7K
15:14 100.70 100.70 100.70 100.70 0.6K
15:15 100.80 100.80 100.80 100.80 0.7K
15:16 100.80 100.83 100.74 100.83 2.9K
15:17 100.88 100.91 100.86 100.91 2.1K
15:18 100.91 100.91 100.91 100.91 1.2K
15:19 100.95 100.95 100.95 100.95 0.4K
15:20 100.90 100.90 100.90 100.90 0.5K
15:21 100.90 100.91 100.90 100.91 0.7K
15:22 100.91 100.95 100.91 100.95 2.4K
15:23 100.98 101.01 100.98 100.99 2.8K
15:24 100.99 100.99 100.94 100.94 1.1K
15:25 100.94 101.09 100.94 101.09 1.6K
15:26 101.09 101.09 101.04 101.04 4.4K
15:27 101.04 101.04 101.02 101.02 1.9K
15:28 101.02 101.02 101.02 101.02 0.3K
15:29 101.02 101.04 101.02 101.04 1.4K
15:30 101.04 101.09 101.04 101.09 2.6K
15:31 101.05 101.10 101.05 101.09 1.8K
15:32 101.09 101.12 101.09 101.12 3.5K
15:33 101.10 101.15 101.10 101.15 3.9K
15:34 101.15 101.15 101.08 101.08 4.3K
15:35 101.17 101.17 101.08 101.08 5.0K
15:36 101.08 101.08 101.08 101.08 0.7K
15:37 101.08 101.08 101.08 101.08 1.8K
15:38 101.12 101.12 101.09 101.09 2.4K
15:39 101.10 101.10 101.10 101.10 1.0K
15:40 101.10 101.18 101.07 101.18 5.3K
15:41 101.18 101.18 101.12 101.12 2.1K
15:42 101.12 101.18 101.10 101.18 3.4K
15:43 101.18 101.19 101.18 101.19 2.3K
15:44 101.20 101.25 101.20 101.24 3.0K
15:45 101.32 101.32 101.30 101.30 4.0K
15:46 101.31 101.31 101.30 101.31 2.6K
15:47 101.31 101.36 101.31 101.36 2.3K
15:48 101.37 101.48 101.37 101.48 10.7K
15:49 101.43 101.43 101.24 101.24 10.4K
15:50 101.24 101.29 101.24 101.29 4.8K
15:51 101.25 101.25 101.09 101.10 9.4K
15:52 101.09 101.17 101.08 101.08 12.5K
15:53 101.10 101.10 101.05 101.07 9.0K
15:54 101.07 101.15 101.07 101.15 7.6K
15:55 101.15 101.16 101.08 101.08 18.7K
15:56 101.07 101.07 100.84 100.84 22.1K
15:57 100.84 100.84 100.64 100.70 25.4K
15:58 100.64 100.69 100.64 100.69 23.5K
15:59 100.70 100.72 100.67 100.69 19.2K
16:00 100.64 100.67 100.42 100.44 312.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available