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
09:31 102.46 102.46 101.37 102.31 14.9K
09:32 102.31 102.46 102.31 102.46 0.6K
09:33 102.66 102.66 102.28 102.28 2.3K
09:34 102.28 102.28 102.28 102.28 0.3K
09:35 102.28 102.41 102.28 102.41 0.3K
09:36 102.41 102.41 102.09 102.09 0.4K
09:37 102.09 102.09 102.09 102.09 0.1K
09:38 102.09 102.09 102.09 102.09 0.1K
09:39 102.09 102.09 102.09 102.09 0.0K
09:40 102.60 102.60 102.60 102.60 0.1K
09:41 102.61 102.61 102.61 102.61 6.9K
09:42 102.81 102.81 102.67 102.67 0.3K
09:43 102.91 102.91 102.69 102.69 0.6K
09:44 102.74 102.74 102.74 102.74 2.0K
09:45 102.74 102.78 102.74 102.78 1.9K
09:46 102.78 102.84 102.78 102.84 0.3K
09:47 103.10 103.10 103.10 103.10 0.8K
09:48 103.10 103.10 103.10 103.10 0.0K
09:49 103.10 103.10 103.10 103.10 0.2K
09:50 103.10 103.10 103.10 103.10 0.0K
09:51 103.10 103.10 102.89 102.89 0.1K
09:52 102.89 102.91 102.89 102.91 1.8K
09:53 102.91 102.91 102.91 102.91 0.6K
09:54 102.91 102.91 102.91 102.91 0.0K
09:55 102.91 102.91 102.76 102.76 5.5K
09:56 102.76 102.76 102.52 102.52 1.3K
09:57 102.22 102.22 102.22 102.22 0.2K
09:58 102.22 102.22 102.22 102.22 0.1K
09:59 102.22 102.22 102.22 102.22 0.1K
10:00 102.22 102.22 102.22 102.22 0.1K
10:01 102.22 102.65 102.22 102.65 0.3K
10:02 102.49 102.49 102.49 102.49 2.2K
10:03 102.56 102.58 102.56 102.58 0.8K
10:04 102.58 102.58 102.58 102.58 0.0K
10:05 102.58 102.58 102.58 102.58 0.3K
10:06 102.58 102.62 102.52 102.52 1.2K
10:07 102.52 102.52 102.52 102.52 0.5K
10:08 102.52 102.52 102.52 102.52 0.2K
10:09 102.44 102.44 102.44 102.44 0.5K
10:10 102.44 102.44 102.44 102.44 0.2K
10:11 102.44 102.44 102.24 102.24 1.4K
10:12 102.15 102.15 102.15 102.15 0.3K
10:13 102.15 102.15 102.15 102.15 0.2K
10:14 102.15 102.15 102.15 102.15 0.0K
10:15 102.15 102.15 102.15 102.15 0.5K
10:16 102.15 102.15 102.15 102.15 0.2K
10:17 102.09 102.24 102.09 102.24 2.2K
10:18 102.24 102.24 102.24 102.24 1.1K
10:19 102.24 102.40 102.24 102.40 0.8K
10:20 102.40 102.44 102.40 102.44 7.9K
10:21 102.44 102.59 102.44 102.59 6.2K
10:22 102.59 102.59 102.48 102.48 0.3K
10:23 102.48 102.48 102.48 102.48 1.5K
10:24 102.48 102.48 102.48 102.48 0.1K
10:25 102.54 102.64 102.54 102.64 2.3K
10:26 102.79 102.88 102.79 102.88 1.0K
10:27 102.88 102.88 102.88 102.88 0.1K
10:28 102.88 102.88 102.65 102.65 1.5K
10:29 102.65 102.65 102.65 102.65 0.0K
10:30 102.65 102.65 102.63 102.63 1.0K
10:31 102.63 102.63 102.63 102.63 0.1K
10:32 102.63 102.63 102.63 102.63 0.1K
10:33 102.63 102.63 102.63 102.63 0.0K
10:34 102.63 102.63 102.63 102.63 0.2K
10:35 102.63 102.63 102.63 102.63 0.9K
10:36 102.63 102.63 102.63 102.63 0.1K
10:37 102.63 102.63 102.63 102.63 0.1K
10:38 102.63 102.63 102.63 102.63 0.0K
10:39 102.63 102.65 102.63 102.65 0.2K
10:40 102.65 102.77 102.65 102.77 1.1K
10:41 102.78 102.84 102.78 102.83 1.9K
10:42 102.90 102.90 102.79 102.79 0.4K
10:43 102.79 102.79 102.79 102.79 0.1K
10:44 102.79 102.79 102.79 102.79 0.1K
10:45 102.79 102.85 102.78 102.85 1.6K
10:46 102.85 102.85 102.85 102.85 0.8K
10:47 102.85 102.85 102.61 102.61 1.0K
10:48 102.61 102.66 102.61 102.66 0.5K
10:49 102.66 102.66 102.66 102.66 0.3K
10:50 102.66 102.66 102.66 102.66 0.1K
10:51 102.66 102.66 102.66 102.66 0.0K
10:52 102.66 102.66 102.61 102.61 0.3K
10:53 102.61 102.61 102.58 102.58 0.9K
10:54 102.58 102.58 102.58 102.58 0.1K
10:55 102.58 102.64 102.48 102.64 3.3K
10:56 102.64 102.64 102.64 102.64 0.2K
10:57 102.64 102.64 102.64 102.64 0.0K
10:58 102.64 102.64 102.64 102.64 0.5K
10:59 102.83 102.83 102.83 102.83 3.3K
11:00 102.64 102.64 102.64 102.64 1.4K
11:01 102.64 102.64 102.64 102.64 0.2K
11:02 102.64 102.64 102.64 102.64 0.1K
11:03 102.64 102.67 102.64 102.67 0.2K
11:04 102.67 102.67 102.67 102.67 0.1K
11:05 102.67 102.67 102.67 102.67 0.0K
11:06 102.67 102.67 102.67 102.67 0.0K
11:07 102.67 102.88 102.67 102.88 0.7K
11:08 102.77 102.84 102.77 102.84 0.8K
11:09 102.84 102.84 102.84 102.84 0.3K
11:10 102.77 102.77 102.56 102.56 1.6K
11:11 102.56 102.56 102.55 102.55 0.4K
11:12 102.51 102.51 102.51 102.51 0.6K
11:13 102.51 102.51 102.51 102.51 0.1K
11:14 102.51 102.51 102.51 102.51 0.1K
11:15 102.51 102.51 102.37 102.37 0.3K
11:16 102.37 102.37 102.37 102.37 0.1K
11:17 102.37 102.61 102.37 102.61 2.0K
11:18 102.61 102.61 102.61 102.61 0.4K
11:19 102.61 102.61 102.61 102.61 0.0K
11:20 102.61 102.61 102.57 102.57 0.2K
11:21 102.57 102.68 102.57 102.59 0.4K
11:22 102.59 102.69 102.59 102.61 0.5K
11:23 102.61 102.71 102.61 102.71 0.2K
11:24 102.71 102.71 102.71 102.71 0.1K
11:25 102.71 102.71 102.71 102.71 0.1K
11:26 102.71 102.71 102.71 102.71 0.3K
11:27 102.71 102.71 102.64 102.70 0.3K
11:28 102.70 102.70 102.64 102.64 0.3K
11:29 102.64 102.64 102.64 102.64 0.1K
11:30 102.64 102.64 102.52 102.52 1.1K
11:31 102.52 102.52 102.49 102.49 0.4K
11:32 102.49 102.49 102.49 102.49 0.1K
11:33 102.49 102.49 102.49 102.49 0.0K
11:34 102.49 102.49 102.36 102.36 1.5K
11:35 102.38 102.38 102.38 102.38 1.3K
11:36 102.38 102.38 102.38 102.38 0.1K
11:37 102.38 102.38 102.38 102.38 0.0K
11:38 102.37 102.37 102.37 102.37 0.2K
11:39 102.37 102.37 102.37 102.37 0.2K
11:40 102.37 102.38 102.37 102.38 0.4K
11:41 102.38 102.46 102.38 102.46 1.1K
11:42 102.45 102.45 102.45 102.45 0.2K
11:43 102.45 102.45 102.45 102.45 0.1K
11:44 102.45 102.47 102.45 102.47 0.3K
11:45 102.57 102.57 102.57 102.57 2.8K
11:46 102.57 102.57 102.51 102.51 1.7K
11:47 102.51 102.51 102.51 102.51 0.3K
11:48 102.47 102.47 102.46 102.46 0.7K
11:49 102.46 102.57 102.46 102.57 1.1K
11:50 102.57 102.57 102.57 102.57 0.1K
11:51 102.57 102.60 102.55 102.60 1.0K
11:52 102.60 102.60 102.60 102.60 0.1K
11:53 102.60 102.60 102.55 102.55 0.1K
11:54 102.55 102.60 102.55 102.60 0.4K
11:55 102.60 102.60 102.60 102.60 0.1K
11:56 102.60 102.60 102.60 102.60 0.2K
11:57 102.60 102.60 102.60 102.60 0.1K
11:58 102.60 102.60 102.60 102.60 0.2K
11:59 102.60 102.67 102.60 102.67 1.3K
12:00 102.67 102.67 102.67 102.67 0.2K
12:01 102.71 102.73 102.71 102.73 1.0K
12:02 102.73 102.77 102.72 102.77 1.3K
12:03 102.77 102.77 102.77 102.77 0.4K
12:04 102.77 102.77 102.75 102.75 1.8K
12:05 102.75 102.81 102.75 102.81 0.1K
12:06 102.81 102.81 102.81 102.81 0.6K
12:07 102.81 102.85 102.81 102.85 1.1K
12:08 102.85 102.85 102.85 102.85 0.0K
12:09 102.86 102.86 102.86 102.86 0.2K
12:10 102.86 102.91 102.86 102.88 2.1K
12:11 102.83 102.85 102.83 102.85 1.7K
12:12 102.85 102.85 102.85 102.85 0.9K
12:13 102.82 102.82 102.82 102.82 1.3K
12:14 102.82 102.82 102.74 102.74 0.6K
12:15 102.82 102.91 102.75 102.91 3.5K
12:16 102.91 102.92 102.91 102.92 0.5K
12:17 102.92 102.92 102.92 102.92 0.2K
12:18 102.92 102.92 102.90 102.90 0.3K
12:19 102.90 102.90 102.90 102.90 0.0K
12:20 102.90 102.90 102.90 102.90 0.0K
12:21 102.90 102.90 102.90 102.90 0.1K
12:22 102.90 102.90 102.81 102.81 0.3K
12:23 102.81 102.81 102.81 102.81 0.2K
12:24 102.81 102.81 102.77 102.77 0.5K
12:25 102.77 102.90 102.77 102.90 0.1K
12:26 102.90 102.90 102.83 102.83 0.2K
12:27 102.83 102.90 102.83 102.90 0.5K
12:28 102.90 102.90 102.83 102.83 1.8K
12:29 102.85 102.85 102.85 102.85 0.7K
12:30 102.85 102.85 102.85 102.85 0.4K
12:31 102.85 102.91 102.83 102.91 1.6K
12:32 102.91 102.91 102.91 102.91 0.1K
12:33 102.91 102.99 102.91 102.99 0.3K
12:34 102.99 102.99 102.99 102.99 0.0K
12:35 102.89 102.89 102.89 102.89 0.1K
12:36 102.91 102.91 102.91 102.91 1.3K
12:37 102.91 102.91 102.91 102.91 0.2K
12:38 102.91 102.91 102.91 102.91 0.2K
12:39 102.91 102.96 102.91 102.96 0.5K
12:40 102.96 102.96 102.94 102.94 0.5K
12:41 102.94 103.01 102.94 103.01 1.2K
12:42 103.00 103.03 103.00 103.03 0.6K
12:43 103.03 103.03 103.03 103.03 0.1K
12:44 103.03 103.03 103.03 103.03 0.2K
12:45 102.98 102.98 102.98 102.98 0.2K
12:46 102.98 103.00 102.98 103.00 0.2K
12:47 103.00 103.03 103.00 103.03 0.4K
12:48 102.99 102.99 102.99 102.99 0.5K
12:49 102.99 102.99 102.99 102.99 0.1K
12:50 102.99 102.99 102.98 102.98 0.5K
12:51 102.92 102.92 102.92 102.92 0.9K
12:52 102.92 102.93 102.92 102.93 0.9K
12:53 102.93 102.93 102.93 102.93 0.4K
12:54 102.93 102.93 102.90 102.90 0.9K
12:55 102.88 102.94 102.88 102.94 0.3K
12:56 102.94 102.94 102.94 102.94 0.0K
12:57 102.94 102.94 102.90 102.90 0.1K
12:58 102.85 102.85 102.85 102.85 2.8K
12:59 102.85 102.85 102.81 102.81 0.4K
13:00 102.81 102.90 102.81 102.90 1.4K
13:01 102.95 102.95 102.95 102.95 0.4K
13:02 102.95 102.95 102.95 102.95 0.2K
13:03 102.95 102.95 102.95 102.95 0.2K
13:04 102.95 102.95 102.95 102.95 0.5K
13:05 102.95 102.95 102.95 102.95 0.3K
13:06 102.95 102.97 102.95 102.97 0.5K
13:07 102.97 102.98 102.97 102.98 0.2K
13:08 102.98 102.98 102.98 102.98 1.5K
13:09 102.98 102.98 102.98 102.98 0.3K
13:10 102.98 103.05 102.98 103.05 0.4K
13:11 103.05 103.05 103.05 103.05 0.0K
13:12 103.05 103.05 103.03 103.03 5.2K
13:13 103.03 103.11 103.03 103.11 1.4K
13:14 103.11 103.11 102.97 102.97 1.5K
13:15 102.87 102.98 102.87 102.98 3.5K
13:16 102.98 102.98 102.98 102.98 0.0K
13:17 102.98 102.98 102.98 102.98 0.3K
13:18 102.98 103.11 102.98 103.11 2.5K
13:19 103.11 103.11 103.11 103.11 0.3K
13:20 103.11 103.27 103.11 103.27 2.3K
13:21 103.27 103.27 103.21 103.23 1.0K
13:22 103.23 103.27 103.23 103.27 0.3K
13:23 103.27 103.27 103.27 103.27 0.2K
13:24 103.27 103.27 103.27 103.27 0.2K
13:25 103.19 103.19 103.19 103.19 0.2K
13:26 103.19 103.19 103.19 103.19 0.2K
13:27 103.19 103.19 103.16 103.16 1.2K
13:28 103.16 103.16 103.15 103.15 0.2K
13:29 103.15 103.15 103.15 103.15 0.2K
13:30 103.15 103.15 103.15 103.15 0.0K
13:31 103.15 103.15 103.14 103.14 0.9K
13:32 103.14 103.17 103.14 103.17 0.4K
13:33 103.12 103.14 103.12 103.14 0.5K
13:34 103.14 103.14 103.06 103.06 0.2K
13:35 103.06 103.06 103.06 103.06 0.2K
13:36 103.06 103.11 103.06 103.11 0.9K
13:37 103.11 103.11 103.11 103.11 0.3K
13:38 103.11 103.11 103.11 103.11 0.2K
13:39 103.11 103.23 103.11 103.20 3.6K
13:40 103.20 103.20 103.20 103.20 0.2K
13:41 103.22 103.29 103.22 103.23 1.3K
13:42 103.23 103.23 103.23 103.23 0.1K
13:43 103.23 103.23 103.23 103.23 0.4K
13:44 103.23 103.23 103.23 103.23 0.2K
13:45 103.23 103.42 103.23 103.42 4.7K
13:46 103.42 103.42 103.42 103.42 0.2K
13:47 103.42 103.42 103.34 103.34 0.7K
13:48 103.34 103.34 103.34 103.34 0.1K
13:49 103.34 103.34 103.34 103.34 0.8K
13:50 103.34 103.34 103.34 103.34 0.0K
13:51 103.34 103.34 103.34 103.34 0.6K
13:52 103.34 103.34 103.34 103.34 0.3K
13:53 103.34 103.50 103.34 103.50 1.0K
13:54 103.50 103.50 103.46 103.46 0.3K
13:55 103.46 103.46 103.43 103.43 2.8K
13:56 103.43 103.43 103.38 103.38 0.2K
13:57 103.38 103.38 103.31 103.31 0.9K
13:58 103.31 103.31 103.18 103.18 1.2K
13:59 103.18 103.18 103.18 103.18 0.1K
14:00 103.18 103.18 103.18 103.18 0.1K
14:01 103.27 103.27 103.23 103.23 1.4K
14:02 103.16 103.16 103.16 103.16 1.2K
14:03 103.16 103.16 103.16 103.16 0.6K
14:04 103.16 103.16 103.16 103.16 0.0K
14:05 103.16 103.16 103.16 103.16 0.1K
14:06 103.16 103.23 103.16 103.23 0.2K
14:07 103.23 103.23 103.23 103.23 0.0K
14:08 103.23 103.23 103.23 103.23 0.5K
14:09 103.23 103.23 103.23 103.23 0.1K
14:10 103.23 103.23 103.23 103.23 0.2K
14:11 103.23 103.23 103.23 103.23 0.0K
14:12 103.23 103.40 103.23 103.40 1.4K
14:13 103.40 103.40 103.40 103.40 0.2K
14:14 103.40 103.40 103.40 103.40 0.2K
14:15 103.45 103.45 103.45 103.45 0.3K
14:16 103.47 103.47 103.47 103.47 1.2K
14:17 103.47 103.47 103.47 103.47 0.1K
14:18 103.47 103.47 103.47 103.47 0.1K
14:19 103.47 103.47 103.40 103.45 0.3K
14:20 103.46 103.46 103.41 103.41 0.5K
14:21 103.41 103.47 103.41 103.47 3.4K
14:22 103.42 103.42 103.42 103.42 1.6K
14:23 103.42 103.42 103.42 103.42 0.0K
14:24 103.42 103.42 103.37 103.37 2.0K
14:25 103.34 103.43 103.34 103.43 0.6K
14:26 103.43 103.47 103.43 103.47 1.0K
14:27 103.50 103.50 103.50 103.50 0.3K
14:28 103.50 103.50 103.47 103.47 1.1K
14:29 103.47 103.47 103.47 103.47 0.1K
14:30 103.47 103.47 103.47 103.47 0.1K
14:31 103.47 103.61 103.47 103.56 1.3K
14:32 103.56 103.56 103.56 103.56 0.1K
14:33 103.56 103.67 103.56 103.67 1.6K
14:34 103.64 103.64 103.64 103.64 0.3K
14:35 103.64 103.64 103.64 103.64 0.2K
14:36 103.64 103.64 103.64 103.64 0.0K
14:37 103.64 103.64 103.64 103.64 0.0K
14:38 103.64 103.66 103.64 103.66 0.5K
14:39 103.66 103.67 103.66 103.67 0.3K
14:40 103.75 103.78 103.75 103.78 10.3K
14:41 103.78 103.78 103.78 103.78 0.2K
14:42 103.78 103.78 103.76 103.76 0.6K
14:43 103.76 103.76 103.76 103.76 0.1K
14:44 103.76 103.83 103.76 103.83 0.4K
14:45 103.83 103.83 103.83 103.83 0.4K
14:46 103.83 103.83 103.77 103.77 0.5K
14:47 103.77 103.83 103.77 103.77 1.1K
14:48 103.77 103.77 103.68 103.68 5.5K
14:49 103.68 103.68 103.51 103.51 0.6K
14:50 103.51 103.51 103.45 103.45 1.4K
14:51 103.45 103.48 103.45 103.46 1.0K
14:52 103.46 103.46 103.46 103.46 0.1K
14:53 103.46 103.56 103.46 103.56 1.1K
14:54 103.56 103.56 103.56 103.56 0.1K
14:55 103.56 103.57 103.56 103.57 1.2K
14:56 103.57 103.57 103.48 103.48 1.7K
14:57 103.48 103.48 103.48 103.48 0.1K
14:58 103.48 103.48 103.48 103.48 0.3K
14:59 103.48 103.48 103.48 103.48 0.7K
15:00 103.39 103.39 103.39 103.39 0.2K
15:01 103.42 103.47 103.42 103.47 1.6K
15:02 103.47 103.49 103.47 103.49 0.6K
15:03 103.49 103.53 103.49 103.53 0.6K
15:04 103.49 103.49 103.49 103.49 0.5K
15:05 103.49 103.53 103.49 103.50 0.5K
15:06 103.50 103.50 103.50 103.50 0.5K
15:07 103.50 103.55 103.48 103.48 2.2K
15:08 103.48 103.48 103.48 103.48 0.7K
15:09 103.48 103.48 103.48 103.48 1.3K
15:10 103.48 103.53 103.48 103.53 2.8K
15:11 103.53 103.53 103.53 103.53 0.4K
15:12 103.53 103.53 103.53 103.53 0.1K
15:13 103.56 103.58 103.56 103.58 0.3K
15:14 103.58 103.58 103.56 103.56 0.7K
15:15 103.56 103.57 103.56 103.57 2.1K
15:16 103.59 103.59 103.55 103.55 0.9K
15:17 103.57 103.61 103.57 103.61 1.2K
15:18 103.61 103.68 103.61 103.68 0.2K
15:19 103.62 103.62 103.61 103.61 0.5K
15:20 103.61 103.62 103.61 103.62 1.3K
15:21 103.64 103.64 103.63 103.63 0.6K
15:22 103.63 103.63 103.63 103.63 0.3K
15:23 103.63 103.67 103.63 103.67 0.4K
15:24 103.67 103.67 103.56 103.67 1.3K
15:25 103.67 103.70 103.65 103.65 1.2K
15:26 103.68 103.68 103.57 103.57 2.8K
15:27 103.57 103.58 103.50 103.50 3.6K
15:28 103.50 103.61 103.49 103.61 1.9K
15:29 103.61 103.61 103.61 103.61 0.4K
15:30 103.61 103.61 103.53 103.53 2.8K
15:31 103.58 103.59 103.58 103.59 2.8K
15:32 103.59 103.60 103.59 103.60 0.7K
15:33 103.60 103.60 103.57 103.57 3.0K
15:34 103.57 103.57 103.56 103.56 0.5K
15:35 103.56 103.56 103.49 103.49 1.5K
15:36 103.45 103.50 103.45 103.50 3.1K
15:37 103.54 103.54 103.54 103.54 0.6K
15:38 103.54 103.54 103.53 103.53 1.1K
15:39 103.53 103.56 103.53 103.56 1.8K
15:40 103.56 103.56 103.52 103.52 0.6K
15:41 103.52 103.55 103.52 103.55 1.1K
15:42 103.52 103.54 103.51 103.51 3.6K
15:43 103.51 103.52 103.48 103.50 4.0K
15:44 103.45 103.45 103.37 103.37 3.0K
15:45 103.37 103.37 103.35 103.35 1.6K
15:46 103.35 103.35 103.35 103.35 1.4K
15:47 103.40 103.40 103.33 103.34 8.5K
15:48 103.34 103.36 103.34 103.36 2.3K
15:49 103.36 103.45 103.36 103.45 2.5K
15:50 103.33 103.36 103.33 103.36 1.1K
15:51 103.37 103.44 103.37 103.44 8.3K
15:52 103.43 103.45 103.35 103.45 8.6K
15:53 103.47 103.49 103.39 103.39 1.6K
15:54 103.55 103.58 103.55 103.58 4.7K
15:55 103.58 103.60 103.44 103.48 7.8K
15:56 103.48 103.48 103.40 103.40 3.4K
15:57 103.53 103.63 103.52 103.63 12.4K
15:58 103.65 103.65 103.59 103.62 9.0K
15:59 103.67 103.67 103.56 103.56 9.4K
16:00 103.56 103.56 103.46 103.53 102.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available