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
09:31 102.48 103.00 101.60 102.17 8.4K
09:32 102.16 102.16 102.16 102.16 0.3K
09:33 102.16 102.16 102.16 102.16 0.4K
09:34 102.13 102.13 102.13 102.13 0.3K
09:35 102.56 102.56 102.40 102.40 1.4K
09:36 102.40 102.40 102.35 102.35 0.4K
09:37 102.35 102.35 102.07 102.07 1.9K
09:38 102.07 102.07 102.07 102.07 0.3K
09:39 102.07 102.07 102.07 102.07 0.0K
09:40 102.07 102.18 101.84 101.84 0.3K
09:41 101.84 102.19 101.84 102.19 0.4K
09:42 102.19 102.19 101.88 101.88 0.4K
09:43 101.88 102.08 101.88 102.08 0.6K
09:44 102.22 102.74 102.22 102.74 2.6K
09:45 102.74 102.74 102.70 102.73 0.7K
09:46 102.73 102.73 102.67 102.67 1.2K
09:47 102.67 102.67 102.67 102.67 0.1K
09:48 102.73 102.73 102.73 102.73 5.5K
09:49 102.73 102.73 102.73 102.73 0.5K
09:50 102.73 102.73 102.73 102.73 2.2K
09:51 102.73 102.73 102.73 102.73 0.2K
09:52 102.73 102.73 102.73 102.73 0.1K
09:53 102.73 102.73 102.73 102.73 0.2K
09:54 102.73 102.73 102.73 102.73 0.2K
09:55 102.73 102.73 102.73 102.73 0.1K
09:56 102.73 102.73 102.73 102.73 0.1K
09:57 102.73 102.73 102.22 102.22 0.5K
09:58 102.22 102.22 102.02 102.02 0.3K
09:59 102.02 102.02 102.02 102.02 1.5K
10:00 102.02 102.02 101.74 101.74 1.3K
10:01 101.74 101.76 101.68 101.70 0.8K
10:02 101.71 101.71 101.71 101.71 0.1K
10:03 101.71 101.72 101.71 101.72 0.6K
10:04 101.72 101.73 101.72 101.73 0.5K
10:05 101.73 101.73 101.73 101.73 0.3K
10:06 101.73 101.74 101.73 101.74 2.9K
10:07 101.09 101.32 101.09 101.32 2.6K
10:08 101.32 101.82 101.32 101.68 8.8K
10:09 101.68 101.68 101.36 101.48 1.2K
10:10 101.48 101.48 101.48 101.48 0.1K
10:11 101.20 101.20 101.08 101.13 2.8K
10:12 101.08 101.29 101.08 101.17 3.5K
10:13 101.17 101.17 101.17 101.17 0.9K
10:14 101.17 101.17 101.17 101.17 0.3K
10:15 101.17 101.17 101.17 101.17 0.0K
10:16 101.17 101.17 100.92 100.92 0.7K
10:17 100.92 100.92 100.92 100.92 0.6K
10:18 100.92 100.93 100.92 100.93 0.2K
10:19 100.93 100.95 100.86 100.86 3.4K
10:20 100.86 100.86 100.86 100.86 1.5K
10:21 100.86 100.86 100.74 100.74 0.5K
10:22 100.74 100.75 100.74 100.75 0.3K
10:23 100.75 100.75 100.75 100.75 0.4K
10:24 100.75 100.88 100.75 100.88 0.8K
10:25 100.90 100.99 100.90 100.99 4.2K
10:26 100.99 100.99 100.99 100.99 0.0K
10:27 100.99 101.08 100.99 101.03 1.3K
10:28 101.03 101.03 101.03 101.03 0.2K
10:29 101.10 101.10 100.84 100.86 2.5K
10:30 100.86 100.86 100.74 100.74 0.6K
10:31 100.74 100.93 100.74 100.93 1.3K
10:32 100.95 100.95 100.95 100.95 0.3K
10:33 100.95 100.97 100.95 100.97 0.8K
10:34 100.98 100.98 100.98 100.98 1.2K
10:35 100.98 101.26 100.98 101.11 2.9K
10:36 100.92 100.92 100.76 100.76 1.8K
10:37 100.76 100.76 100.75 100.75 1.2K
10:38 100.49 100.65 100.49 100.65 0.7K
10:39 100.65 100.65 100.61 100.61 0.6K
10:40 100.61 100.61 100.53 100.53 0.8K
10:41 100.53 100.53 100.17 100.17 3.1K
10:42 100.18 100.32 100.18 100.32 0.7K
10:43 100.32 100.32 100.32 100.32 0.3K
10:44 100.32 100.32 100.32 100.32 0.7K
10:45 100.32 100.32 100.31 100.31 1.2K
10:46 100.31 100.31 100.17 100.17 0.3K
10:47 100.14 100.14 100.14 100.14 1.2K
10:48 99.95 99.95 99.95 99.95 1.1K
10:49 99.76 99.79 99.75 99.79 3.8K
10:50 99.79 99.79 99.51 99.51 1.8K
10:51 99.51 99.79 99.51 99.79 13.2K
10:52 99.95 99.95 99.95 99.95 1.2K
10:53 99.95 100.03 99.95 100.03 0.7K
10:54 100.03 100.03 99.90 99.90 1.4K
10:55 99.91 99.91 99.91 99.91 1.9K
10:56 99.77 99.77 99.77 99.77 1.3K
10:57 99.87 99.87 99.87 99.87 0.7K
10:58 99.87 99.87 99.87 99.87 0.7K
10:59 99.87 99.91 99.87 99.91 0.8K
11:00 99.94 100.00 99.94 99.96 2.1K
11:01 99.96 99.96 99.96 99.96 0.3K
11:02 99.96 99.96 99.93 99.93 1.1K
11:03 99.93 100.00 99.93 100.00 2.4K
11:04 100.00 100.00 99.99 99.99 0.8K
11:05 99.94 100.10 99.94 100.10 3.9K
11:06 100.10 100.10 100.10 100.10 1.5K
11:07 100.10 100.38 100.10 100.38 0.3K
11:08 100.38 100.38 100.33 100.33 1.1K
11:09 100.33 100.34 100.33 100.34 1.8K
11:10 100.34 100.34 100.34 100.34 0.5K
11:11 100.36 100.48 100.36 100.48 3.1K
11:12 100.50 100.50 100.40 100.40 1.2K
11:13 100.40 100.40 100.40 100.40 0.1K
11:14 100.40 100.46 100.40 100.46 0.2K
11:15 100.48 100.53 100.48 100.53 1.4K
11:16 100.53 100.54 100.50 100.54 0.8K
11:17 100.54 100.54 100.54 100.54 1.3K
11:18 100.54 100.54 100.54 100.54 0.1K
11:19 100.54 100.54 100.54 100.54 0.1K
11:20 100.54 100.54 100.54 100.54 0.1K
11:21 100.54 100.61 100.49 100.61 2.3K
11:22 100.52 100.59 100.52 100.59 2.8K
11:23 100.59 100.59 100.59 100.59 0.2K
11:24 100.59 100.61 100.59 100.61 1.3K
11:25 100.61 100.78 100.61 100.77 3.3K
11:26 100.77 100.86 100.77 100.86 0.9K
11:27 100.86 100.86 100.86 100.86 0.1K
11:28 100.86 100.98 100.86 100.98 1.8K
11:29 100.98 100.98 100.98 100.98 0.9K
11:30 100.98 100.98 100.90 100.90 3.2K
11:31 100.74 100.74 100.74 100.74 3.0K
11:32 100.74 100.74 100.74 100.74 0.8K
11:33 100.74 100.74 100.74 100.74 0.4K
11:34 100.46 100.46 100.46 100.46 0.2K
11:35 100.46 100.46 100.46 100.46 0.5K
11:36 100.46 100.74 100.46 100.61 1.4K
11:37 100.61 100.61 100.61 100.61 0.2K
11:38 100.61 100.61 100.61 100.61 0.1K
11:39 100.61 100.61 100.61 100.61 0.2K
11:40 100.61 100.61 100.60 100.60 0.3K
11:41 100.60 100.73 100.60 100.73 2.1K
11:42 100.73 100.82 100.73 100.82 0.7K
11:43 100.88 100.88 100.86 100.86 1.2K
11:44 100.86 101.06 100.85 101.06 1.4K
11:45 100.99 101.03 100.99 101.03 1.2K
11:46 101.03 101.03 101.03 101.03 0.2K
11:47 101.03 101.03 101.03 101.03 0.8K
11:48 101.03 101.10 101.03 101.10 1.0K
11:49 101.10 101.10 101.10 101.10 0.4K
11:50 101.10 101.17 101.10 101.17 1.9K
11:51 101.24 101.24 100.98 100.98 4.1K
11:52 100.98 100.98 100.98 100.98 0.6K
11:53 100.98 100.98 100.98 100.98 0.9K
11:54 100.98 100.98 100.75 100.75 0.6K
11:55 100.75 100.75 100.75 100.75 0.4K
11:56 100.75 100.84 100.75 100.82 0.8K
11:57 100.88 100.88 100.88 100.88 0.6K
11:58 100.88 100.88 100.88 100.88 0.1K
11:59 100.88 100.88 100.84 100.84 0.4K
12:00 100.76 100.76 100.70 100.72 2.1K
12:01 100.80 100.80 100.80 100.80 0.3K
12:02 100.80 100.80 100.80 100.80 0.2K
12:03 100.80 100.80 100.80 100.80 0.2K
12:04 100.80 100.80 100.80 100.80 0.4K
12:05 100.80 100.80 100.80 100.80 1.9K
12:06 100.80 100.98 100.80 100.98 0.3K
12:07 100.98 100.98 100.98 100.98 0.4K
12:08 100.98 100.98 100.98 100.98 0.7K
12:09 101.16 101.16 101.16 101.16 0.6K
12:10 101.16 101.16 101.16 101.16 0.2K
12:11 101.16 101.16 101.16 101.16 0.9K
12:12 101.16 101.16 101.15 101.15 1.0K
12:13 101.15 101.15 101.13 101.13 0.5K
12:14 101.12 101.13 101.12 101.12 1.6K
12:15 101.12 101.12 101.12 101.12 0.2K
12:16 101.12 101.31 101.12 101.31 1.7K
12:17 101.31 101.31 101.31 101.31 0.6K
12:18 101.40 101.41 101.26 101.26 2.4K
12:19 101.33 101.33 101.31 101.31 0.6K
12:20 101.31 101.31 101.31 101.31 0.2K
12:21 101.31 101.31 101.18 101.18 0.8K
12:22 101.18 101.18 101.18 101.18 0.7K
12:23 101.16 101.16 101.00 101.00 1.3K
12:24 101.03 101.03 101.03 101.03 0.8K
12:25 101.03 101.03 100.97 101.03 0.5K
12:26 101.03 101.03 101.03 101.03 0.7K
12:27 101.03 101.03 100.98 100.98 1.3K
12:28 100.98 100.98 100.98 100.98 0.8K
12:29 100.98 100.98 100.98 100.98 0.6K
12:30 101.15 101.15 101.15 101.15 0.5K
12:31 101.15 101.15 101.15 101.15 0.4K
12:32 101.13 101.13 101.13 101.13 0.5K
12:33 101.10 101.10 101.10 101.10 0.8K
12:34 101.10 101.13 101.10 101.13 3.8K
12:35 101.13 101.18 101.13 101.18 0.5K
12:36 101.18 101.18 101.18 101.18 0.9K
12:37 101.18 101.18 101.18 101.18 0.4K
12:38 101.09 101.17 101.09 101.17 0.6K
12:39 101.17 101.17 101.17 101.17 0.2K
12:40 101.09 101.09 101.09 101.09 0.9K
12:41 101.08 101.08 101.04 101.04 3.5K
12:42 101.04 101.06 101.04 101.06 0.1K
12:43 101.06 101.12 101.06 101.12 1.7K
12:44 101.07 101.07 101.05 101.05 2.3K
12:45 101.05 101.23 101.05 101.23 1.5K
12:46 101.23 101.23 101.19 101.19 0.6K
12:47 101.26 101.26 101.18 101.18 1.6K
12:48 101.18 101.18 101.18 101.18 0.0K
12:49 101.20 101.20 101.20 101.20 0.7K
12:50 101.20 101.20 101.20 101.20 0.2K
12:51 101.20 101.20 101.20 101.20 0.1K
12:52 101.20 101.20 101.20 101.20 0.0K
12:53 101.18 101.18 101.18 101.18 0.6K
12:54 101.18 101.18 101.14 101.14 0.4K
12:55 101.17 101.17 101.15 101.15 0.8K
12:56 101.16 101.16 101.14 101.14 0.5K
12:57 101.14 101.14 101.14 101.14 0.1K
12:58 101.20 101.22 101.15 101.16 1.4K
12:59 101.16 101.16 101.12 101.12 0.7K
13:00 101.14 101.14 101.14 101.14 0.1K
13:01 101.17 101.17 101.17 101.17 0.9K
13:02 101.17 101.17 101.17 101.17 0.0K
13:03 101.17 101.17 101.13 101.13 0.8K
13:04 101.00 101.00 100.87 100.87 4.2K
13:05 100.87 100.87 100.87 100.87 1.7K
13:06 100.87 100.87 100.87 100.87 0.1K
13:07 100.87 100.87 100.87 100.87 0.3K
13:08 100.87 100.87 100.86 100.86 0.5K
13:09 100.86 100.99 100.86 100.99 2.2K
13:10 100.99 100.99 100.81 100.81 2.3K
13:11 100.81 100.94 100.77 100.94 2.3K
13:12 100.88 100.88 100.88 100.88 0.6K
13:13 100.85 100.88 100.85 100.88 1.9K
13:14 100.88 100.88 100.88 100.88 1.9K
13:15 100.99 100.99 100.95 100.95 1.3K
13:16 100.95 100.95 100.95 100.95 0.0K
13:17 100.95 101.00 100.91 100.91 1.1K
13:18 100.91 100.93 100.91 100.93 1.1K
13:19 100.93 100.93 100.93 100.93 0.4K
13:20 100.94 100.95 100.94 100.95 1.3K
13:21 100.99 100.99 100.91 100.91 2.3K
13:22 100.91 100.91 100.91 100.91 0.1K
13:23 100.91 100.98 100.91 100.98 0.5K
13:24 100.98 100.98 100.98 100.98 0.3K
13:25 100.98 100.98 100.98 100.98 0.2K
13:26 101.06 101.06 101.00 101.00 2.4K
13:27 101.01 101.01 101.01 101.01 0.4K
13:28 101.01 101.03 100.97 100.97 1.3K
13:29 100.97 100.97 100.88 100.88 1.0K
13:30 100.86 100.89 100.84 100.84 1.8K
13:31 100.84 100.84 100.77 100.79 2.7K
13:32 100.79 100.79 100.79 100.79 0.9K
13:33 100.79 100.79 100.79 100.79 0.1K
13:34 100.68 100.68 100.68 100.68 0.9K
13:35 100.68 100.68 100.59 100.59 0.9K
13:36 100.56 100.56 100.52 100.52 1.1K
13:37 100.52 100.52 100.52 100.52 0.4K
13:38 100.52 100.64 100.52 100.64 1.4K
13:39 100.64 100.70 100.64 100.70 1.5K
13:40 100.67 100.67 100.67 100.67 1.1K
13:41 100.67 100.67 100.67 100.67 0.4K
13:42 100.71 100.71 100.71 100.71 1.4K
13:43 100.71 100.71 100.64 100.64 0.6K
13:44 100.64 100.64 100.64 100.64 0.6K
13:45 100.61 100.61 100.52 100.52 2.2K
13:46 100.52 100.52 100.52 100.52 0.0K
13:47 100.57 100.57 100.57 100.57 0.7K
13:48 100.47 100.55 100.47 100.55 2.4K
13:49 100.55 100.55 100.45 100.53 0.8K
13:50 100.53 100.55 100.53 100.55 1.2K
13:51 100.58 100.60 100.58 100.60 2.3K
13:52 100.60 100.65 100.60 100.65 1.4K
13:53 100.65 100.65 100.65 100.65 1.7K
13:54 100.65 100.73 100.65 100.73 3.4K
13:55 100.73 100.74 100.73 100.74 0.5K
13:56 100.74 100.74 100.63 100.63 2.7K
13:57 100.68 100.68 100.68 100.68 0.2K
13:58 100.68 100.68 100.57 100.57 1.1K
13:59 100.57 100.57 100.57 100.57 0.1K
14:00 100.57 100.57 100.56 100.57 1.4K
14:01 100.57 100.57 100.57 100.57 1.7K
14:02 100.57 100.57 100.57 100.57 0.2K
14:03 100.66 100.66 100.66 100.66 0.5K
14:04 100.66 100.70 100.66 100.70 1.5K
14:05 100.70 100.70 100.61 100.61 2.4K
14:06 100.61 100.61 100.61 100.61 0.2K
14:07 100.61 100.62 100.61 100.62 0.4K
14:08 100.62 100.62 100.61 100.61 2.7K
14:09 100.61 100.61 100.61 100.61 1.1K
14:10 100.61 100.61 100.55 100.61 0.8K
14:11 100.61 100.65 100.60 100.65 1.5K
14:12 100.63 100.66 100.61 100.61 5.2K
14:13 100.61 100.62 100.54 100.62 2.9K
14:14 100.62 100.62 100.60 100.60 0.4K
14:15 100.60 100.60 100.59 100.59 1.0K
14:16 100.47 100.47 100.47 100.47 1.3K
14:17 100.47 100.47 100.47 100.47 0.6K
14:18 100.47 100.47 100.47 100.47 0.4K
14:19 100.47 100.47 100.47 100.47 0.2K
14:20 100.47 100.47 100.47 100.47 1.0K
14:21 100.47 100.47 100.42 100.42 1.0K
14:22 100.30 100.30 100.30 100.30 0.3K
14:23 100.30 100.35 100.30 100.35 0.2K
14:24 100.35 100.36 100.34 100.36 1.3K
14:25 100.36 100.49 100.33 100.33 0.7K
14:26 100.33 100.34 100.33 100.34 0.4K
14:27 100.41 100.41 100.40 100.40 2.2K
14:28 100.40 100.40 100.33 100.33 0.8K
14:29 100.40 100.40 100.34 100.34 0.9K
14:30 100.34 100.34 100.34 100.34 0.6K
14:31 100.41 100.41 100.40 100.40 1.2K
14:32 100.50 100.62 100.50 100.62 8.3K
14:33 100.62 100.62 100.62 100.62 0.2K
14:34 100.62 100.63 100.62 100.63 1.8K
14:35 100.69 100.69 100.69 100.69 1.5K
14:36 100.69 100.72 100.69 100.69 1.1K
14:37 100.69 100.69 100.69 100.69 0.1K
14:38 100.69 100.69 100.68 100.68 0.9K
14:39 100.68 100.79 100.68 100.79 3.1K
14:40 100.79 100.79 100.69 100.69 2.8K
14:41 100.69 100.69 100.69 100.69 0.8K
14:42 100.69 100.69 100.68 100.68 0.2K
14:43 100.68 100.68 100.67 100.67 0.4K
14:44 100.69 100.69 100.68 100.68 0.7K
14:45 100.68 100.68 100.68 100.68 1.4K
14:46 100.62 100.62 100.59 100.59 8.2K
14:47 100.59 100.59 100.53 100.59 3.8K
14:48 100.59 100.59 100.50 100.59 2.1K
14:49 100.59 100.59 100.29 100.29 1.3K
14:50 100.27 100.38 100.27 100.38 1.1K
14:51 100.38 100.38 100.30 100.30 0.8K
14:52 100.30 100.30 100.20 100.20 1.9K
14:53 100.20 100.30 100.20 100.29 2.9K
14:54 100.39 100.48 100.39 100.48 4.4K
14:55 100.48 100.48 100.32 100.32 1.9K
14:56 100.32 100.45 100.32 100.45 0.8K
14:57 100.44 100.51 100.44 100.51 1.5K
14:58 100.51 100.51 100.40 100.44 1.5K
14:59 100.44 100.51 100.44 100.51 0.8K
15:00 100.51 100.51 100.44 100.44 1.6K
15:01 100.44 100.51 100.44 100.44 1.2K
15:02 100.44 100.51 100.44 100.51 1.2K
15:03 100.51 100.51 100.44 100.51 1.5K
15:04 100.51 100.51 100.44 100.51 1.3K
15:05 100.51 100.51 100.44 100.45 4.0K
15:06 100.45 100.48 100.45 100.48 1.0K
15:07 100.48 100.48 100.35 100.35 4.7K
15:08 100.30 100.39 100.30 100.30 0.9K
15:09 100.30 100.48 100.30 100.48 1.3K
15:10 100.37 100.37 100.35 100.37 2.5K
15:11 100.37 100.37 100.36 100.36 1.2K
15:12 100.36 100.36 100.36 100.36 1.5K
15:13 100.36 100.36 100.36 100.36 2.1K
15:14 100.36 100.36 100.28 100.34 2.5K
15:15 100.33 100.33 100.33 100.33 0.9K
15:16 100.33 100.33 100.32 100.32 1.9K
15:17 100.32 100.32 100.32 100.32 1.8K
15:18 100.32 100.32 100.26 100.32 0.9K
15:19 100.32 100.38 100.32 100.38 1.8K
15:20 100.38 100.42 100.25 100.42 5.8K
15:21 100.46 100.46 100.46 100.46 7.6K
15:22 100.46 100.46 100.34 100.37 3.1K
15:23 100.37 100.50 100.37 100.50 3.8K
15:24 100.44 100.44 100.40 100.40 3.3K
15:25 100.40 100.42 100.40 100.42 1.3K
15:26 100.42 100.42 100.41 100.41 0.9K
15:27 100.41 100.45 100.41 100.45 2.1K
15:28 100.45 100.45 100.42 100.42 2.8K
15:29 100.43 100.51 100.43 100.51 5.3K
15:30 100.51 100.58 100.50 100.52 11.3K
15:31 100.51 100.51 100.46 100.49 6.5K
15:32 100.49 100.49 100.49 100.49 1.1K
15:33 100.49 100.63 100.49 100.57 13.2K
15:34 100.51 100.51 100.51 100.51 2.0K
15:35 100.51 100.63 100.51 100.63 3.4K
15:36 100.59 100.77 100.59 100.74 10.5K
15:37 100.58 100.65 100.55 100.61 10.5K
15:38 100.57 100.57 100.52 100.52 3.5K
15:39 100.52 100.52 100.51 100.51 2.0K
15:40 100.51 100.54 100.48 100.54 0.9K
15:41 100.54 100.54 100.46 100.46 5.5K
15:42 100.45 100.45 100.45 100.45 3.4K
15:43 100.49 100.49 100.41 100.49 11.0K
15:44 100.49 100.58 100.47 100.58 7.5K
15:45 100.54 100.54 100.43 100.43 7.8K
15:46 100.43 100.51 100.43 100.43 7.2K
15:47 100.34 100.37 100.22 100.37 6.9K
15:48 100.37 100.37 100.20 100.34 7.9K
15:49 100.34 100.34 100.24 100.24 3.2K
15:50 100.29 100.41 100.29 100.41 7.4K
15:51 100.46 100.46 100.29 100.31 17.1K
15:52 100.31 100.31 100.20 100.25 7.3K
15:53 100.25 100.26 100.21 100.26 8.7K
15:54 100.26 100.30 100.26 100.30 14.2K
15:55 100.29 100.29 100.25 100.25 9.2K
15:56 100.18 100.18 100.08 100.11 16.3K
15:57 100.14 100.16 100.07 100.09 22.7K
15:58 100.11 100.26 100.11 100.23 20.4K
15:59 100.29 100.32 100.29 100.29 30.2K
16:00 100.26 100.28 100.10 100.10 404.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available