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
09:31 102.81 102.81 102.24 102.53 5.2K
09:32 102.53 102.54 102.53 102.54 2.0K
09:33 102.54 102.54 102.54 102.54 0.7K
09:34 102.54 102.54 101.59 101.59 4.1K
09:35 101.71 101.71 101.71 101.71 1.6K
09:36 101.78 101.78 101.78 101.78 0.1K
09:37 101.78 101.95 101.78 101.95 0.8K
09:38 101.72 101.72 101.72 101.72 0.3K
09:39 101.72 101.97 101.72 101.97 0.6K
09:40 101.97 101.97 101.97 101.97 0.2K
09:41 101.97 101.97 101.93 101.93 1.6K
09:42 101.43 102.03 101.43 102.03 5.1K
09:43 102.03 102.03 102.03 102.03 0.3K
09:44 102.03 102.22 102.03 102.22 4.8K
09:45 102.22 102.22 101.87 101.87 2.6K
09:46 101.87 101.99 101.87 101.96 0.8K
09:47 102.03 102.03 101.99 101.99 1.0K
09:48 101.99 101.99 101.99 101.99 0.0K
09:49 101.99 101.99 101.94 101.94 0.2K
09:50 101.94 101.94 101.94 101.94 0.1K
09:51 101.94 101.94 101.51 101.92 1.4K
09:52 101.92 102.12 101.92 102.12 2.7K
09:53 102.12 102.12 102.12 102.12 0.1K
09:54 101.82 101.82 101.50 101.68 2.3K
09:55 101.68 101.76 101.68 101.76 0.2K
09:56 101.58 101.58 101.57 101.57 1.8K
09:57 101.57 101.57 101.57 101.57 1.5K
09:58 101.57 101.57 101.57 101.57 0.1K
09:59 101.57 101.57 101.46 101.56 0.8K
10:00 101.46 101.46 101.46 101.46 0.5K
10:01 101.46 101.46 101.33 101.39 7.2K
10:02 101.39 101.45 101.35 101.45 10.2K
10:03 101.64 101.64 101.64 101.64 0.8K
10:04 101.64 101.81 101.64 101.81 0.9K
10:05 101.75 101.77 101.75 101.77 10.0K
10:06 101.77 101.78 101.66 101.78 6.1K
10:07 101.78 101.78 101.78 101.78 1.2K
10:08 101.78 101.78 101.69 101.69 1.5K
10:09 101.69 101.69 101.69 101.69 0.0K
10:10 101.55 101.55 101.55 101.55 0.4K
10:11 101.55 101.55 101.55 101.55 1.3K
10:12 101.55 101.55 101.55 101.55 0.5K
10:13 101.55 101.55 101.55 101.55 0.7K
10:14 101.55 101.58 101.55 101.58 0.9K
10:15 101.58 101.58 101.34 101.34 3.8K
10:16 101.34 101.39 101.34 101.38 1.1K
10:17 101.38 101.51 101.38 101.51 0.5K
10:18 101.51 101.51 101.51 101.51 0.2K
10:19 101.39 101.39 101.08 101.08 3.4K
10:20 101.08 101.08 101.03 101.03 1.4K
10:21 101.11 101.11 101.11 101.11 0.7K
10:22 101.01 101.01 100.87 100.87 1.4K
10:23 100.87 100.89 100.87 100.89 0.6K
10:24 100.89 100.89 100.89 100.89 0.0K
10:25 100.90 100.90 100.90 100.90 0.7K
10:26 100.91 100.91 100.91 100.91 0.7K
10:27 100.91 100.91 100.91 100.91 0.1K
10:28 100.76 100.76 100.76 100.76 1.9K
10:29 100.76 100.76 100.39 100.39 1.2K
10:30 100.39 100.58 100.39 100.58 1.0K
10:31 100.60 100.60 100.50 100.50 0.8K
10:32 100.45 100.45 100.24 100.25 1.1K
10:33 100.25 100.48 100.25 100.48 0.2K
10:34 100.57 100.57 100.48 100.48 1.6K
10:35 100.62 100.62 100.40 100.40 8.7K
10:36 100.28 100.29 100.28 100.29 4.5K
10:37 100.28 100.28 100.28 100.28 0.4K
10:38 100.28 100.28 100.28 100.28 0.5K
10:39 100.28 100.28 100.28 100.28 0.2K
10:40 100.17 100.36 100.17 100.30 4.3K
10:41 100.29 100.29 100.29 100.29 0.7K
10:42 100.29 100.29 100.15 100.15 1.0K
10:43 100.15 100.15 100.15 100.15 0.6K
10:44 99.62 99.62 99.60 99.60 0.6K
10:45 99.60 99.60 99.26 99.26 2.6K
10:46 99.26 99.42 99.26 99.42 4.0K
10:47 99.42 99.42 99.42 99.42 0.3K
10:48 99.42 99.42 99.24 99.25 1.4K
10:49 99.13 99.39 99.13 99.39 4.8K
10:50 99.39 99.39 99.39 99.39 0.8K
10:51 99.38 99.50 99.38 99.50 3.0K
10:52 99.50 99.59 99.46 99.46 1.1K
10:53 99.60 99.67 99.60 99.67 2.8K
10:54 99.67 99.67 99.67 99.67 0.9K
10:55 99.67 99.67 99.67 99.67 0.2K
10:56 99.67 99.93 99.67 99.93 0.1K
10:57 99.85 99.93 99.85 99.93 1.0K
10:58 99.93 99.93 99.93 99.93 0.6K
10:59 99.80 99.97 99.80 99.80 0.9K
11:00 99.84 99.93 99.80 99.93 1.7K
11:01 100.02 100.02 100.02 100.02 1.4K
11:02 100.02 100.02 100.02 100.02 0.5K
11:03 100.02 100.29 100.02 100.29 0.6K
11:04 100.29 100.45 100.29 100.45 0.4K
11:05 100.45 100.66 100.45 100.66 0.8K
11:06 100.53 100.67 100.53 100.67 0.6K
11:07 100.67 100.82 100.67 100.82 1.3K
11:08 100.83 100.83 100.83 100.83 0.6K
11:09 100.88 100.98 100.88 100.98 4.4K
11:10 100.88 100.88 100.65 100.65 4.0K
11:11 100.65 100.81 100.59 100.81 1.7K
11:12 100.81 100.81 100.77 100.77 1.0K
11:13 100.77 100.77 100.77 100.77 0.2K
11:14 100.77 100.77 100.77 100.77 0.8K
11:15 100.67 100.67 100.56 100.56 1.0K
11:16 100.56 100.56 100.56 100.56 0.3K
11:17 100.56 100.56 100.36 100.36 2.0K
11:18 100.36 100.36 100.36 100.36 0.4K
11:19 100.17 100.20 99.98 100.20 1.2K
11:20 100.20 100.24 100.20 100.24 0.5K
11:21 100.24 100.24 100.24 100.24 0.4K
11:22 100.24 100.24 100.24 100.24 0.1K
11:23 100.24 100.24 100.18 100.18 0.8K
11:24 100.18 100.18 100.18 100.18 0.4K
11:25 100.18 100.18 100.02 100.06 0.9K
11:26 100.06 100.06 100.03 100.03 1.7K
11:27 100.03 100.03 100.03 100.03 0.2K
11:28 100.03 100.03 100.03 100.03 0.9K
11:29 100.03 100.03 99.95 100.03 0.6K
11:30 100.03 100.03 100.03 100.03 0.3K
11:31 100.03 100.03 100.03 100.03 0.6K
11:32 100.04 100.17 100.04 100.17 2.8K
11:33 100.17 100.17 100.14 100.14 0.8K
11:34 100.17 100.17 100.07 100.07 0.4K
11:35 100.07 100.11 100.07 100.11 0.5K
11:36 100.11 100.41 100.11 100.41 3.8K
11:37 100.41 100.41 100.41 100.41 0.2K
11:38 100.41 100.41 100.41 100.41 0.1K
11:39 100.41 100.41 100.41 100.41 0.4K
11:40 100.40 100.40 100.20 100.20 2.9K
11:41 100.20 100.20 100.20 100.20 0.2K
11:42 100.20 100.20 100.20 100.20 0.3K
11:43 100.20 100.32 100.20 100.32 0.9K
11:44 100.32 100.32 100.23 100.23 0.3K
11:45 100.23 100.23 100.23 100.23 0.4K
11:46 100.23 100.23 100.23 100.23 0.1K
11:47 100.23 100.23 100.23 100.23 0.2K
11:48 100.23 100.23 100.23 100.23 0.6K
11:49 100.23 100.23 100.23 100.23 0.4K
11:50 100.23 100.23 100.14 100.14 0.4K
11:51 100.16 100.16 100.11 100.16 1.1K
11:52 100.11 100.13 100.11 100.13 1.6K
11:53 100.13 100.13 100.01 100.05 1.5K
11:54 100.05 100.19 100.05 100.19 1.8K
11:55 100.19 100.19 100.01 100.01 0.9K
11:56 100.01 100.01 100.01 100.01 0.6K
11:57 100.01 100.03 100.01 100.02 0.4K
11:58 100.02 100.02 100.02 100.02 0.2K
11:59 100.02 100.08 100.02 100.08 0.5K
12:00 100.08 100.08 100.05 100.06 0.4K
12:01 100.05 100.05 99.95 99.95 1.1K
12:02 99.95 100.05 99.95 100.05 0.3K
12:03 100.05 100.05 100.04 100.04 0.3K
12:04 100.04 100.04 100.04 100.04 0.6K
12:05 100.04 100.04 100.04 100.04 0.0K
12:06 100.04 100.14 100.04 100.14 0.2K
12:07 100.04 100.10 100.04 100.10 3.2K
12:08 100.10 100.10 100.10 100.10 0.4K
12:09 100.10 100.10 100.09 100.09 0.5K
12:10 100.09 100.09 100.09 100.09 0.1K
12:11 100.09 100.09 100.05 100.05 1.3K
12:12 100.05 100.05 99.96 99.96 0.9K
12:13 99.96 99.96 99.96 99.96 0.2K
12:14 99.96 99.96 99.78 99.78 0.9K
12:15 99.87 99.87 99.87 99.87 1.1K
12:16 99.85 99.92 99.85 99.85 1.5K
12:17 99.84 99.84 99.76 99.83 1.5K
12:18 99.83 99.83 99.83 99.83 0.0K
12:19 99.83 99.83 99.83 99.83 0.2K
12:20 99.83 99.83 99.74 99.74 0.5K
12:21 99.74 99.74 99.74 99.74 0.7K
12:22 99.74 99.81 99.74 99.81 0.3K
12:23 99.81 99.81 99.73 99.79 2.3K
12:24 99.79 99.85 99.79 99.85 0.4K
12:25 99.89 99.89 99.89 99.89 1.0K
12:26 99.89 99.89 99.89 99.89 0.2K
12:27 99.89 99.91 99.89 99.91 1.0K
12:28 99.91 99.91 99.91 99.91 0.1K
12:29 99.91 99.91 99.85 99.91 0.6K
12:30 99.91 99.91 99.84 99.87 1.0K
12:31 99.87 99.87 99.87 99.87 0.4K
12:32 99.77 99.77 99.77 99.77 1.9K
12:33 99.77 99.94 99.77 99.94 0.7K
12:34 99.94 99.94 99.91 99.91 0.6K
12:35 99.91 99.91 99.91 99.91 0.3K
12:36 99.91 99.92 99.91 99.92 0.4K
12:37 99.92 99.92 99.92 99.92 0.4K
12:38 99.92 100.04 99.92 100.04 2.5K
12:39 100.04 100.04 100.04 100.04 0.3K
12:40 100.04 100.04 99.96 99.96 1.9K
12:41 99.96 99.96 99.96 99.96 1.2K
12:42 99.79 99.79 99.79 99.79 0.5K
12:43 99.86 99.86 99.82 99.82 1.3K
12:44 99.82 99.82 99.81 99.81 1.8K
12:45 99.81 99.82 99.75 99.82 1.1K
12:46 99.82 99.82 99.78 99.78 0.9K
12:47 99.78 99.78 99.78 99.78 0.4K
12:48 99.78 99.78 99.66 99.74 0.7K
12:49 99.74 99.74 99.74 99.74 1.3K
12:50 99.74 99.74 99.74 99.74 0.0K
12:51 99.74 99.74 99.72 99.72 1.0K
12:52 99.72 99.72 99.72 99.72 0.3K
12:53 99.73 99.83 99.73 99.83 2.4K
12:54 99.83 99.83 99.82 99.82 0.7K
12:55 99.82 99.83 99.82 99.83 0.5K
12:56 99.83 99.83 99.83 99.83 0.2K
12:57 99.89 99.96 99.89 99.93 2.5K
12:58 99.93 99.93 99.92 99.92 1.7K
12:59 99.92 99.92 99.92 99.92 0.5K
13:00 99.92 99.92 99.82 99.82 1.0K
13:01 99.82 99.82 99.82 99.82 0.4K
13:02 99.82 99.82 99.82 99.82 0.5K
13:03 99.82 99.82 99.82 99.82 0.3K
13:04 99.88 99.88 99.88 99.88 0.8K
13:05 99.88 99.88 99.81 99.81 0.2K
13:06 99.81 99.81 99.81 99.81 0.8K
13:07 99.81 99.81 99.81 99.81 0.5K
13:08 99.81 99.86 99.81 99.86 0.7K
13:09 99.86 100.02 99.86 100.02 1.7K
13:10 100.02 100.15 100.02 100.05 2.1K
13:11 100.08 100.08 100.01 100.01 2.0K
13:12 100.01 100.01 99.98 100.01 1.5K
13:13 100.01 100.01 99.87 99.87 1.4K
13:14 99.87 99.87 99.87 99.87 0.3K
13:15 99.87 99.87 99.74 99.87 0.5K
13:16 99.87 99.87 99.87 99.87 0.5K
13:17 99.74 99.74 99.74 99.74 1.5K
13:18 99.74 99.74 99.74 99.74 0.4K
13:19 99.73 99.73 99.73 99.73 0.1K
13:20 99.84 99.84 99.84 99.84 0.3K
13:21 99.84 99.84 99.71 99.71 0.6K
13:22 99.71 99.71 99.70 99.70 1.5K
13:23 99.70 99.70 99.70 99.70 0.5K
13:24 99.70 99.73 99.63 99.63 2.6K
13:25 99.62 99.65 99.62 99.65 2.2K
13:26 99.65 99.65 99.65 99.65 0.6K
13:27 99.65 99.65 99.65 99.65 0.7K
13:28 99.65 99.65 99.65 99.65 0.3K
13:29 99.54 99.65 99.49 99.64 5.2K
13:30 99.64 99.68 99.64 99.68 0.4K
13:31 99.68 99.81 99.68 99.81 1.2K
13:32 99.81 99.81 99.72 99.72 0.8K
13:33 99.72 99.82 99.72 99.82 0.1K
13:34 99.82 99.82 99.82 99.82 0.1K
13:35 99.82 99.82 99.82 99.82 0.1K
13:36 99.84 99.84 99.84 99.84 0.4K
13:37 99.84 99.85 99.78 99.85 0.5K
13:38 99.85 99.85 99.78 99.78 0.4K
13:39 99.78 99.84 99.78 99.78 1.8K
13:40 99.78 99.94 99.78 99.90 2.5K
13:41 99.85 99.85 99.75 99.82 8.5K
13:42 99.73 99.77 99.73 99.74 2.4K
13:43 99.74 99.76 99.64 99.76 0.9K
13:44 99.76 99.76 99.76 99.76 0.5K
13:45 99.76 99.76 99.76 99.76 0.2K
13:46 99.76 99.76 99.76 99.76 0.8K
13:47 99.72 99.72 99.65 99.65 2.1K
13:48 99.73 99.73 99.65 99.65 0.6K
13:49 99.65 99.65 99.65 99.65 0.3K
13:50 99.65 99.67 99.65 99.67 0.8K
13:51 99.67 99.67 99.66 99.66 0.9K
13:52 99.71 99.71 99.71 99.71 0.6K
13:53 99.66 99.71 99.66 99.68 2.7K
13:54 99.68 99.68 99.68 99.68 0.2K
13:55 99.72 99.72 99.65 99.69 2.8K
13:56 99.69 99.71 99.65 99.65 1.0K
13:57 99.70 99.70 99.64 99.69 2.9K
13:58 99.69 99.69 99.69 99.69 0.2K
13:59 99.69 99.69 99.69 99.69 0.2K
14:00 99.69 99.69 99.60 99.60 0.7K
14:01 99.60 99.67 99.60 99.67 1.2K
14:02 99.67 99.67 99.60 99.60 0.5K
14:03 99.60 99.64 99.60 99.64 0.6K
14:04 99.71 99.71 99.64 99.71 10.9K
14:05 99.71 99.71 99.66 99.71 2.8K
14:06 99.65 99.71 99.65 99.70 1.3K
14:07 99.70 99.71 99.65 99.71 2.2K
14:08 99.77 100.00 99.77 100.00 7.6K
14:09 100.00 100.00 100.00 100.00 0.7K
14:10 100.08 100.08 100.03 100.03 0.9K
14:11 100.03 100.03 99.84 99.95 8.2K
14:12 99.95 99.95 99.94 99.94 0.2K
14:13 99.94 99.94 99.94 99.94 0.1K
14:14 99.94 99.94 99.76 99.76 1.1K
14:15 99.76 99.77 99.73 99.73 1.2K
14:16 99.73 99.85 99.73 99.85 0.4K
14:17 99.85 99.85 99.85 99.85 0.6K
14:18 99.97 99.97 99.97 99.97 0.3K
14:19 99.97 99.97 99.97 99.97 0.6K
14:20 99.93 100.05 99.93 100.05 1.1K
14:21 100.05 100.09 100.00 100.00 1.0K
14:22 100.00 100.00 100.00 100.00 0.3K
14:23 100.04 100.04 100.01 100.01 0.4K
14:24 100.09 100.09 100.09 100.09 1.0K
14:25 100.09 100.21 100.09 100.20 1.0K
14:26 100.24 100.24 100.23 100.23 5.7K
14:27 100.23 100.23 100.23 100.23 0.7K
14:28 100.23 100.23 100.23 100.23 0.8K
14:29 100.23 100.23 100.23 100.23 0.0K
14:30 100.23 100.28 100.18 100.28 0.6K
14:31 100.28 100.28 100.28 100.28 0.8K
14:32 100.28 100.28 100.28 100.28 0.2K
14:33 100.32 100.32 100.32 100.32 0.1K
14:34 100.32 100.32 100.27 100.31 1.6K
14:35 100.31 100.31 100.20 100.20 0.6K
14:36 100.20 100.20 100.20 100.20 0.8K
14:37 100.20 100.20 100.20 100.20 0.8K
14:38 100.20 100.30 100.20 100.30 0.4K
14:39 100.32 100.32 100.32 100.32 0.6K
14:40 100.32 100.32 100.24 100.28 0.9K
14:41 100.28 100.31 100.28 100.31 0.6K
14:42 100.30 100.30 100.30 100.30 0.7K
14:43 100.29 100.29 100.29 100.29 0.2K
14:44 100.29 100.29 100.22 100.22 0.9K
14:45 100.22 100.22 100.20 100.20 3.2K
14:46 100.20 100.28 100.20 100.28 1.0K
14:47 100.28 100.28 100.27 100.27 0.3K
14:48 100.27 100.27 100.27 100.27 0.5K
14:49 100.27 100.34 100.27 100.34 0.6K
14:50 100.27 100.27 100.26 100.26 1.4K
14:51 100.26 100.26 99.85 99.85 11.0K
14:52 99.86 99.86 99.71 99.71 6.0K
14:53 99.71 99.78 99.71 99.78 0.9K
14:54 99.78 99.95 99.78 99.92 2.6K
14:55 99.83 99.83 99.83 99.83 0.7K
14:56 99.83 99.83 99.83 99.83 0.9K
14:57 99.83 99.94 99.83 99.94 0.9K
14:58 99.92 99.96 99.92 99.92 2.2K
14:59 99.92 99.92 99.91 99.91 3.1K
15:00 99.91 99.91 99.91 99.91 0.3K
15:01 99.91 99.91 99.91 99.91 1.0K
15:02 99.91 100.17 99.91 100.17 5.0K
15:03 100.26 100.26 100.16 100.25 2.0K
15:04 100.27 100.27 100.27 100.27 0.3K
15:05 100.30 100.31 100.30 100.31 2.4K
15:06 100.40 100.41 100.33 100.33 2.7K
15:07 100.33 100.33 100.30 100.30 0.6K
15:08 100.30 100.35 100.30 100.35 0.7K
15:09 100.35 100.35 100.35 100.35 0.3K
15:10 100.35 100.35 100.28 100.28 1.4K
15:11 100.28 100.37 100.28 100.36 0.9K
15:12 100.33 100.33 100.33 100.33 2.1K
15:13 100.33 100.34 100.33 100.33 1.2K
15:14 100.33 100.33 100.33 100.33 0.8K
15:15 100.33 100.39 100.30 100.36 7.0K
15:16 100.36 100.36 100.28 100.28 3.6K
15:17 100.28 100.28 100.28 100.28 0.7K
15:18 100.28 100.34 100.28 100.34 0.9K
15:19 100.32 100.34 100.32 100.33 1.5K
15:20 100.33 100.34 100.25 100.25 4.1K
15:21 100.25 100.29 100.25 100.25 1.4K
15:22 100.25 100.29 100.25 100.29 0.9K
15:23 100.29 100.40 100.29 100.40 3.5K
15:24 100.42 100.46 100.29 100.43 3.5K
15:25 100.52 100.52 100.45 100.46 4.3K
15:26 100.46 100.52 100.46 100.51 2.2K
15:27 100.52 100.57 100.51 100.52 1.3K
15:28 100.52 100.52 100.51 100.52 1.0K
15:29 100.52 100.57 100.52 100.57 2.0K
15:30 100.57 100.57 100.46 100.50 2.4K
15:31 100.50 100.51 100.47 100.47 3.4K
15:32 100.43 100.48 100.42 100.48 4.5K
15:33 100.51 100.53 100.51 100.53 2.6K
15:34 100.53 100.53 100.52 100.52 0.7K
15:35 100.52 100.52 100.51 100.51 1.3K
15:36 100.51 100.61 100.51 100.61 1.8K
15:37 100.52 100.52 100.51 100.51 2.9K
15:38 100.51 100.51 100.51 100.51 1.6K
15:39 100.51 100.51 100.50 100.51 0.8K
15:40 100.50 100.50 100.44 100.44 4.6K
15:41 100.44 100.44 100.30 100.30 3.4K
15:42 100.19 100.22 100.19 100.22 2.3K
15:43 100.24 100.37 100.24 100.37 2.6K
15:44 100.37 100.37 100.33 100.34 4.3K
15:45 100.34 100.34 100.34 100.34 1.7K
15:46 100.34 100.34 100.23 100.24 3.5K
15:47 100.24 100.30 100.24 100.29 2.1K
15:48 100.29 100.37 100.29 100.35 3.1K
15:49 100.35 100.35 100.35 100.35 1.9K
15:50 100.45 100.45 100.40 100.40 8.8K
15:51 100.40 100.40 100.25 100.25 5.1K
15:52 100.30 100.33 100.30 100.33 5.0K
15:53 100.33 100.39 100.33 100.37 8.0K
15:54 100.30 100.38 100.29 100.38 8.3K
15:55 100.35 100.39 100.33 100.33 5.0K
15:56 100.31 100.31 100.09 100.11 17.8K
15:57 100.12 100.15 100.12 100.12 11.7K
15:58 100.13 100.22 100.13 100.22 19.5K
15:59 100.24 100.24 100.18 100.19 17.9K
16:00 100.27 100.30 100.17 100.17 254.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available