DT Midstream

DTM
🏛️ usa →
113.40
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 102.35 103.02 101.45 102.28 8.0K
09:32 102.39 102.39 102.39 102.39 0.2K
09:33 102.38 102.39 102.19 102.19 2.5K
09:34 102.19 102.19 102.19 102.19 0.2K
09:35 102.54 102.54 102.06 102.06 2.1K
09:36 102.06 102.06 102.06 102.06 0.0K
09:37 102.06 102.06 102.06 102.06 0.1K
09:38 102.06 102.06 102.06 102.06 0.0K
09:39 102.06 102.06 101.50 101.50 0.1K
09:40 101.50 101.57 101.50 101.57 0.2K
09:41 101.57 101.74 101.54 101.74 0.4K
09:42 101.74 101.74 101.74 101.74 0.0K
09:43 101.74 101.74 101.74 101.74 1.1K
09:44 101.74 101.74 101.74 101.74 0.4K
09:45 101.74 101.74 101.74 101.74 0.0K
09:46 101.74 101.75 101.74 101.75 0.3K
09:47 101.75 101.75 101.75 101.75 0.2K
09:48 101.75 101.75 101.75 101.75 0.0K
09:49 101.75 101.75 101.75 101.75 0.2K
09:50 101.75 101.75 101.75 101.75 0.9K
09:51 101.75 101.75 101.11 101.11 0.3K
09:52 101.49 101.49 101.49 101.49 0.9K
09:53 101.70 101.74 101.70 101.74 1.6K
09:54 101.74 101.74 101.74 101.74 0.1K
09:55 101.70 101.70 101.43 101.43 1.3K
09:56 101.43 101.43 101.43 101.43 0.1K
09:57 101.25 101.25 101.25 101.25 0.5K
09:58 101.25 101.25 101.25 101.25 0.1K
09:59 101.25 101.25 101.25 101.25 0.1K
10:00 101.25 101.25 101.25 101.25 0.3K
10:01 101.25 101.25 101.21 101.21 1.6K
10:02 101.21 101.21 101.21 101.21 0.4K
10:03 101.21 101.35 101.21 101.35 0.4K
10:04 101.35 101.35 101.35 101.35 0.1K
10:05 101.35 101.45 101.35 101.45 7.4K
10:06 101.45 101.64 101.45 101.64 0.5K
10:07 101.64 101.64 101.51 101.63 2.7K
10:08 101.63 101.66 101.63 101.66 0.9K
10:09 101.66 101.66 101.66 101.66 0.3K
10:10 101.66 101.70 101.66 101.68 3.8K
10:11 101.68 101.68 101.57 101.57 0.7K
10:12 101.57 101.57 101.57 101.57 0.1K
10:13 101.50 101.50 101.50 101.50 0.7K
10:14 101.50 101.50 101.50 101.50 0.2K
10:15 101.50 101.50 101.50 101.50 0.9K
10:16 101.50 101.50 101.50 101.50 0.2K
10:17 101.39 101.39 101.39 101.39 1.0K
10:18 101.39 101.39 101.28 101.28 1.6K
10:19 101.28 101.28 101.28 101.28 0.3K
10:20 101.28 101.28 101.28 101.28 0.3K
10:21 101.31 101.31 101.31 101.31 0.7K
10:22 101.31 101.31 101.31 101.31 0.0K
10:23 101.44 101.44 101.44 101.44 0.3K
10:24 101.32 101.32 101.32 101.32 0.4K
10:25 101.32 101.44 101.32 101.44 0.2K
10:26 101.53 101.68 101.53 101.68 2.3K
10:27 101.68 101.68 101.68 101.68 0.1K
10:28 101.68 101.68 101.68 101.68 0.1K
10:29 101.68 101.68 101.56 101.56 0.1K
10:30 101.56 101.56 101.56 101.56 0.1K
10:31 101.56 101.59 101.56 101.59 0.2K
10:32 101.59 101.71 101.59 101.68 0.5K
10:33 101.68 101.79 101.68 101.79 0.4K
10:34 101.79 101.80 101.79 101.80 0.2K
10:35 101.80 101.80 101.80 101.80 0.3K
10:36 101.80 101.82 101.80 101.82 0.3K
10:37 101.82 101.82 101.82 101.82 0.7K
10:38 101.82 101.82 101.82 101.82 0.0K
10:39 101.82 101.82 101.43 101.43 1.1K
10:40 101.43 101.49 101.43 101.49 0.2K
10:41 101.75 101.75 101.75 101.75 0.3K
10:42 101.75 101.75 101.75 101.75 0.3K
10:43 101.75 101.75 101.75 101.75 0.0K
10:44 101.75 101.75 101.75 101.75 0.0K
10:45 101.75 101.75 101.75 101.75 0.0K
10:46 101.75 101.75 101.75 101.75 0.5K
10:47 101.75 101.75 101.75 101.75 0.1K
10:48 101.75 101.75 101.75 101.75 0.0K
10:49 101.75 101.89 101.75 101.89 0.3K
10:50 101.90 101.99 101.90 101.99 1.0K
10:51 102.03 102.03 102.03 102.03 0.3K
10:52 102.03 102.03 102.03 102.03 0.3K
10:53 102.03 102.03 102.03 102.03 0.3K
10:54 102.03 102.03 102.03 102.03 0.3K
10:55 102.21 102.21 102.21 102.21 0.8K
10:56 102.21 102.21 102.20 102.20 0.1K
10:57 102.20 102.20 102.20 102.20 0.8K
10:58 102.20 102.20 102.14 102.14 0.8K
10:59 102.14 102.14 102.14 102.14 0.4K
11:00 102.14 102.14 102.14 102.14 0.1K
11:01 102.14 102.14 102.14 102.14 0.1K
11:02 102.14 102.14 102.00 102.00 0.3K
11:03 102.00 102.10 102.00 102.10 0.4K
11:04 102.10 102.10 101.96 101.96 0.8K
11:05 101.96 101.96 101.96 101.96 0.8K
11:06 101.96 101.96 101.76 101.76 1.3K
11:07 101.76 101.76 101.76 101.76 0.1K
11:08 101.78 101.95 101.78 101.95 0.4K
11:09 101.95 101.95 101.95 101.95 0.1K
11:10 101.95 101.95 101.95 101.95 0.2K
11:11 101.95 101.95 101.95 101.95 0.2K
11:12 101.93 101.93 101.93 101.93 0.3K
11:13 101.93 101.93 101.93 101.93 0.0K
11:14 101.93 101.93 101.93 101.93 0.4K
11:15 101.93 101.93 101.93 101.93 1.3K
11:16 101.93 102.10 101.93 102.10 0.4K
11:17 102.13 102.13 102.04 102.04 2.1K
11:18 102.04 102.04 102.04 102.04 0.2K
11:19 102.04 102.04 102.04 102.04 0.1K
11:20 102.04 102.04 101.96 101.96 1.2K
11:21 101.96 101.96 101.96 101.96 0.2K
11:22 101.96 101.96 101.96 101.96 0.0K
11:23 101.96 101.96 101.96 101.96 0.2K
11:24 101.96 102.01 101.96 102.01 0.2K
11:25 102.03 102.03 102.03 102.03 0.4K
11:26 102.03 102.03 102.03 102.03 0.1K
11:27 102.03 102.03 102.03 102.03 0.3K
11:28 102.03 102.15 102.03 102.15 1.8K
11:29 102.15 102.15 102.15 102.15 0.3K
11:30 102.15 102.15 102.15 102.15 0.0K
11:31 102.15 102.29 102.15 102.29 0.2K
11:32 102.29 102.29 102.29 102.29 0.1K
11:33 102.29 102.29 102.29 102.29 0.2K
11:34 102.29 102.34 102.29 102.34 1.5K
11:35 102.34 102.35 102.34 102.35 0.2K
11:36 102.35 102.36 102.35 102.36 0.8K
11:37 102.36 102.36 102.19 102.19 2.2K
11:38 102.19 102.19 102.16 102.16 1.4K
11:39 102.09 102.09 102.00 102.00 3.4K
11:40 101.96 101.96 101.94 101.94 1.9K
11:41 101.94 101.94 101.82 101.93 2.1K
11:42 101.93 101.93 101.89 101.89 1.2K
11:43 101.93 101.93 101.93 101.93 0.9K
11:44 101.93 102.03 101.93 102.03 6.4K
11:45 101.98 101.98 101.98 101.98 1.3K
11:46 101.98 102.03 101.98 102.03 1.2K
11:47 102.03 102.03 102.03 102.03 1.1K
11:48 102.03 102.03 101.74 101.74 1.7K
11:49 101.77 101.81 101.76 101.76 1.0K
11:50 101.97 101.97 101.97 101.97 2.2K
11:51 101.90 101.93 101.83 101.93 0.9K
11:52 101.93 101.93 101.87 101.87 1.3K
11:53 101.87 101.87 101.77 101.77 0.9K
11:54 101.82 101.91 101.82 101.90 2.2K
11:55 101.90 101.90 101.88 101.88 0.4K
11:56 101.88 101.96 101.88 101.96 0.5K
11:57 101.96 101.96 101.96 101.96 0.4K
11:58 101.96 101.96 101.96 101.96 0.0K
11:59 101.96 101.98 101.96 101.98 0.3K
12:00 101.93 101.93 101.93 101.93 0.5K
12:01 101.93 101.93 101.93 101.93 0.9K
12:02 101.93 101.93 101.93 101.93 0.0K
12:03 101.93 101.93 101.93 101.93 0.1K
12:04 101.93 101.93 101.93 101.93 0.9K
12:05 101.97 101.97 101.97 101.97 0.1K
12:06 101.97 102.06 101.97 102.06 0.7K
12:07 102.12 102.25 102.12 102.25 0.9K
12:08 102.19 102.23 102.19 102.22 0.4K
12:09 102.22 102.22 102.14 102.14 2.2K
12:10 102.14 102.14 102.09 102.09 1.1K
12:11 102.09 102.13 102.09 102.13 0.4K
12:12 102.13 102.16 102.13 102.16 1.5K
12:13 102.16 102.16 101.97 101.97 1.0K
12:14 101.97 101.98 101.97 101.98 1.3K
12:15 101.98 101.98 101.98 101.98 0.6K
12:16 101.98 101.98 101.98 101.98 0.0K
12:17 101.84 101.84 101.75 101.75 1.7K
12:18 101.75 101.75 101.75 101.75 0.2K
12:19 101.75 101.75 101.75 101.75 0.2K
12:20 101.75 101.75 101.75 101.75 0.4K
12:21 101.75 101.89 101.75 101.89 0.9K
12:22 101.89 101.89 101.89 101.89 0.2K
12:23 101.89 101.92 101.89 101.92 0.4K
12:24 101.92 101.92 101.92 101.92 0.2K
12:25 101.99 102.03 101.94 102.03 2.4K
12:26 102.03 102.03 102.03 102.03 0.1K
12:27 102.03 102.03 102.02 102.02 0.3K
12:28 102.02 102.03 102.02 102.03 0.6K
12:29 102.03 102.03 102.03 102.03 0.5K
12:30 102.03 102.03 102.03 102.03 0.1K
12:31 102.03 102.12 102.03 102.12 0.4K
12:32 102.12 102.15 102.12 102.15 0.3K
12:33 102.15 102.15 102.15 102.15 0.3K
12:34 102.20 102.20 102.17 102.17 1.6K
12:35 102.17 102.17 102.11 102.11 1.7K
12:36 102.11 102.11 102.11 102.11 0.3K
12:37 102.11 102.15 102.11 102.15 0.4K
12:38 102.11 102.11 102.11 102.11 0.2K
12:39 102.11 102.11 102.11 102.11 0.6K
12:40 102.11 102.11 102.11 102.11 0.3K
12:41 102.11 102.11 101.91 101.91 2.4K
12:42 101.74 101.87 101.74 101.87 1.0K
12:43 101.91 101.91 101.91 101.91 1.5K
12:44 101.91 101.91 101.91 101.91 0.1K
12:45 101.91 101.91 101.91 101.91 0.1K
12:46 101.91 101.91 101.91 101.91 0.1K
12:47 101.91 101.91 101.91 101.91 0.1K
12:48 101.91 101.91 101.91 101.91 0.1K
12:49 101.91 101.91 101.91 101.91 0.1K
12:50 101.91 101.91 101.85 101.85 1.4K
12:51 101.85 101.85 101.85 101.85 0.1K
12:52 101.85 101.85 101.85 101.85 0.2K
12:53 101.85 101.85 101.85 101.85 0.1K
12:54 102.12 102.12 102.09 102.09 0.5K
12:55 102.09 102.09 102.09 102.09 0.2K
12:56 102.09 102.15 102.09 102.15 0.2K
12:57 102.15 102.16 102.15 102.16 0.4K
12:58 102.16 102.16 102.15 102.15 0.4K
12:59 102.15 102.15 102.15 102.15 0.1K
13:00 102.15 102.15 102.06 102.07 0.9K
13:01 102.07 102.07 102.07 102.07 0.6K
13:02 102.07 102.07 101.97 101.97 0.7K
13:03 102.05 102.07 102.05 102.07 2.5K
13:04 102.07 102.07 102.07 102.07 0.0K
13:05 102.08 102.11 102.08 102.11 1.3K
13:06 102.13 102.16 102.13 102.16 5.9K
13:07 102.16 102.16 102.16 102.16 0.4K
13:08 102.16 102.20 102.16 102.20 2.3K
13:09 102.20 102.20 102.10 102.10 4.2K
13:10 102.10 102.12 102.10 102.12 0.2K
13:11 102.12 102.12 102.10 102.10 0.4K
13:12 102.10 102.10 102.10 102.10 1.6K
13:13 102.10 102.18 102.10 102.18 0.2K
13:14 102.18 102.18 102.18 102.18 0.2K
13:15 102.19 102.19 102.19 102.19 0.2K
13:16 102.19 102.19 102.19 102.19 0.0K
13:17 102.20 102.20 102.20 102.20 5.5K
13:18 102.20 102.20 102.12 102.12 1.7K
13:19 102.12 102.12 102.12 102.12 1.0K
13:20 102.12 102.12 102.12 102.12 0.5K
13:21 102.12 102.12 102.12 102.12 0.3K
13:22 102.12 102.12 102.12 102.12 0.1K
13:23 102.12 102.12 101.95 101.95 0.4K
13:24 101.95 102.05 101.95 102.05 2.0K
13:25 102.05 102.05 102.05 102.05 0.2K
13:26 102.05 102.12 102.05 102.12 0.7K
13:27 102.12 102.12 102.06 102.06 0.4K
13:28 102.06 102.08 102.06 102.08 1.3K
13:29 102.08 102.10 102.08 102.10 0.3K
13:30 102.10 102.10 102.10 102.10 0.2K
13:31 102.10 102.10 102.10 102.10 0.2K
13:32 102.10 102.10 102.10 102.10 0.2K
13:33 102.10 102.10 102.10 102.10 0.0K
13:34 102.10 102.10 101.96 101.96 3.5K
13:35 101.96 101.96 101.96 101.96 0.4K
13:36 101.96 101.96 101.96 101.96 0.3K
13:37 101.96 101.96 101.96 101.96 0.3K
13:38 102.01 102.01 102.01 102.01 0.4K
13:39 102.01 102.10 102.01 102.10 2.2K
13:40 102.10 102.10 102.10 102.10 0.3K
13:41 102.10 102.10 102.10 102.10 0.7K
13:42 102.10 102.15 102.10 102.15 2.5K
13:43 102.15 102.15 102.13 102.13 0.3K
13:44 102.13 102.13 102.13 102.13 0.3K
13:45 102.13 102.13 102.11 102.11 0.5K
13:46 102.11 102.12 102.09 102.09 2.3K
13:47 102.09 102.09 102.09 102.09 0.8K
13:48 102.09 102.09 102.09 102.09 1.2K
13:49 102.09 102.09 102.09 102.09 0.7K
13:50 102.09 102.09 102.04 102.09 2.2K
13:51 102.10 102.10 102.10 102.10 0.8K
13:52 102.10 102.12 102.10 102.12 1.1K
13:53 102.12 102.12 102.12 102.12 0.7K
13:54 102.12 102.12 102.12 102.12 0.3K
13:55 102.12 102.12 102.12 102.12 0.2K
13:56 102.12 102.12 102.12 102.12 0.4K
13:57 102.12 102.12 102.12 102.12 0.5K
13:58 102.12 102.12 102.12 102.12 0.2K
13:59 102.12 102.12 102.12 102.12 0.3K
14:00 102.12 102.18 102.12 102.18 1.2K
14:01 102.18 102.21 102.18 102.21 2.6K
14:02 102.19 102.34 102.19 102.34 88.6K
14:03 102.43 102.49 102.38 102.49 2.5K
14:04 102.49 102.49 102.49 102.49 2.7K
14:05 102.49 102.55 102.47 102.47 2.8K
14:06 102.47 102.47 102.47 102.47 4.0K
14:07 102.47 102.47 102.47 102.47 1.1K
14:08 102.47 102.80 102.47 102.80 0.8K
14:09 102.80 102.82 102.80 102.82 1.6K
14:10 102.82 102.82 102.60 102.60 6.6K
14:11 102.60 102.60 102.58 102.58 0.8K
14:12 102.58 102.58 102.58 102.58 0.2K
14:13 102.58 102.58 102.58 102.58 0.2K
14:14 102.58 102.58 102.58 102.58 0.1K
14:15 102.58 102.58 102.58 102.58 0.2K
14:16 102.58 102.58 102.54 102.54 0.8K
14:17 102.54 102.54 102.51 102.51 2.9K
14:18 102.51 102.57 102.51 102.57 0.4K
14:19 102.51 102.51 102.51 102.51 0.5K
14:20 102.51 102.51 102.51 102.51 0.7K
14:21 102.50 102.53 102.50 102.53 2.7K
14:22 102.53 102.53 102.28 102.38 2.5K
14:23 102.38 102.38 102.38 102.38 1.3K
14:24 102.48 102.48 102.48 102.48 2.2K
14:25 102.48 102.49 102.48 102.49 0.7K
14:26 102.57 102.57 102.53 102.57 1.1K
14:27 102.57 102.57 102.48 102.48 1.7K
14:28 102.48 102.48 102.48 102.48 0.2K
14:29 102.48 102.57 102.48 102.49 2.7K
14:30 102.56 102.56 102.48 102.48 1.2K
14:31 102.49 102.62 102.49 102.62 1.1K
14:32 102.62 102.70 102.62 102.70 1.8K
14:33 102.70 102.70 102.64 102.64 1.9K
14:34 102.64 102.64 102.57 102.57 1.4K
14:35 102.57 102.75 102.57 102.75 4.8K
14:36 102.75 102.75 102.75 102.75 0.4K
14:37 102.75 102.75 102.75 102.75 0.4K
14:38 102.75 102.77 102.75 102.77 1.3K
14:39 102.68 102.68 102.63 102.63 3.8K
14:40 102.63 102.63 102.58 102.60 0.5K
14:41 102.60 102.72 102.58 102.72 2.6K
14:42 102.72 102.72 102.72 102.72 0.6K
14:43 102.72 102.72 102.71 102.71 1.7K
14:44 102.71 102.71 102.66 102.66 0.7K
14:45 102.66 102.66 102.64 102.64 0.4K
14:46 102.67 102.67 102.67 102.67 0.2K
14:47 102.67 102.71 102.67 102.71 0.4K
14:48 102.71 102.71 102.68 102.68 1.0K
14:49 102.68 102.68 102.64 102.65 0.6K
14:50 102.65 102.65 102.58 102.58 2.6K
14:51 102.58 102.58 102.58 102.58 1.3K
14:52 102.58 102.58 102.58 102.58 0.5K
14:53 102.58 102.63 102.58 102.63 2.1K
14:54 102.63 102.63 102.61 102.61 0.8K
14:55 102.61 102.61 102.61 102.61 0.6K
14:56 102.61 102.61 102.54 102.54 2.3K
14:57 102.54 102.55 102.54 102.55 0.2K
14:58 102.55 102.55 102.55 102.55 0.8K
14:59 102.55 102.55 102.53 102.53 1.0K
15:00 102.49 102.51 102.49 102.51 3.3K
15:01 102.50 102.54 102.50 102.54 1.6K
15:02 102.54 102.54 102.54 102.54 0.5K
15:03 102.54 102.54 102.54 102.54 0.4K
15:04 102.58 102.58 102.58 102.58 1.2K
15:05 102.58 102.60 102.58 102.59 3.5K
15:06 102.59 102.64 102.59 102.64 1.5K
15:07 102.64 102.64 102.64 102.64 0.5K
15:08 102.69 102.69 102.69 102.69 1.0K
15:09 102.67 102.67 102.61 102.61 3.8K
15:10 102.59 102.64 102.59 102.64 1.2K
15:11 102.64 102.68 102.64 102.68 1.1K
15:12 102.68 102.68 102.65 102.65 1.0K
15:13 102.65 102.65 102.65 102.65 0.6K
15:14 102.65 102.67 102.63 102.63 1.7K
15:15 102.63 102.63 102.53 102.54 0.9K
15:16 102.54 102.64 102.54 102.64 2.7K
15:17 102.64 102.65 102.64 102.65 0.7K
15:18 102.65 102.65 102.65 102.65 2.1K
15:19 102.65 102.67 102.65 102.67 0.5K
15:20 102.67 102.67 102.67 102.67 0.2K
15:21 102.67 102.67 102.59 102.59 2.7K
15:22 102.59 102.59 102.57 102.57 0.9K
15:23 102.57 102.58 102.53 102.58 2.3K
15:24 102.64 102.64 102.64 102.64 1.2K
15:25 102.64 102.64 102.58 102.58 1.0K
15:26 102.48 102.54 102.48 102.54 3.1K
15:27 102.54 102.58 102.54 102.58 2.3K
15:28 102.58 102.59 102.58 102.59 0.4K
15:29 102.59 102.59 102.59 102.59 0.2K
15:30 102.63 102.63 102.63 102.63 1.6K
15:31 102.63 102.65 102.63 102.65 1.7K
15:32 102.61 102.66 102.61 102.66 2.6K
15:33 102.66 102.66 102.62 102.62 3.7K
15:34 102.62 102.62 102.56 102.56 1.7K
15:35 102.56 102.56 102.56 102.56 0.6K
15:36 102.56 102.56 102.55 102.56 1.2K
15:37 102.56 102.56 102.52 102.54 3.3K
15:38 102.54 102.54 102.53 102.53 0.5K
15:39 102.53 102.58 102.53 102.58 1.0K
15:40 102.58 102.64 102.58 102.64 4.1K
15:41 102.64 102.65 102.63 102.63 1.6K
15:42 102.63 102.77 102.63 102.77 2.0K
15:43 102.77 102.77 102.77 102.77 0.2K
15:44 102.74 102.74 102.73 102.73 1.6K
15:45 102.73 102.79 102.68 102.79 2.3K
15:46 102.79 102.79 102.73 102.79 2.0K
15:47 102.79 102.79 102.73 102.74 6.2K
15:48 102.74 102.76 102.68 102.68 10.9K
15:49 102.69 102.78 102.69 102.78 3.7K
15:50 102.76 102.84 102.76 102.82 3.6K
15:51 102.87 103.06 102.87 103.05 7.2K
15:52 103.07 103.07 102.98 102.98 5.3K
15:53 103.06 103.11 103.03 103.03 10.3K
15:54 103.07 103.12 103.04 103.10 11.3K
15:55 103.10 103.10 102.85 102.85 5.3K
15:56 102.82 102.88 102.82 102.85 11.0K
15:57 102.78 102.79 102.74 102.74 7.0K
15:58 102.72 102.73 102.59 102.73 27.6K
15:59 102.75 102.75 102.70 102.73 13.4K
16:00 102.66 102.72 102.62 102.62 154.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available