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
09:31 103.97 103.97 102.71 103.96 5.0K
09:32 103.96 103.96 103.96 103.96 0.0K
09:33 103.96 104.02 103.96 104.02 1.5K
09:34 104.02 104.02 104.02 104.02 0.0K
09:35 104.02 104.02 104.02 104.02 0.0K
09:36 103.98 103.98 103.97 103.97 1.0K
09:37 103.98 103.98 103.98 103.98 0.1K
09:38 103.99 103.99 103.99 103.99 0.4K
09:39 103.99 103.99 103.99 103.99 0.0K
09:40 103.99 103.99 103.99 103.99 0.3K
09:41 103.74 103.74 103.74 103.74 1.7K
09:42 103.74 103.91 103.74 103.91 0.2K
09:43 103.91 103.91 103.91 103.91 0.0K
09:44 103.91 103.91 103.91 103.91 0.0K
09:45 103.91 103.91 103.91 103.91 0.3K
09:46 103.78 103.78 103.78 103.78 0.6K
09:47 103.78 103.78 103.57 103.57 0.3K
09:48 103.57 103.57 103.57 103.57 0.6K
09:49 103.65 103.65 103.65 103.65 0.6K
09:50 103.65 103.69 103.63 103.69 2.7K
09:51 103.69 103.69 103.64 103.64 0.4K
09:52 103.64 103.82 103.64 103.82 0.1K
09:53 103.63 103.63 103.55 103.55 3.1K
09:54 103.55 103.55 103.49 103.49 1.2K
09:55 103.48 103.49 103.48 103.49 4.8K
09:56 103.49 103.50 103.49 103.50 1.7K
09:57 103.50 103.58 103.50 103.55 0.8K
09:58 103.55 103.67 103.55 103.67 1.6K
09:59 103.67 103.67 103.47 103.47 0.9K
10:00 103.47 103.47 103.28 103.28 2.3K
10:01 103.28 103.28 103.28 103.28 0.5K
10:02 103.28 103.28 103.11 103.11 0.2K
10:03 103.11 103.11 103.11 103.11 0.2K
10:04 103.11 103.11 103.11 103.11 0.3K
10:05 103.11 103.11 103.11 103.11 0.1K
10:06 103.11 103.11 103.04 103.04 1.0K
10:07 103.04 103.04 102.93 102.93 1.5K
10:08 102.93 102.93 102.93 102.93 0.1K
10:09 102.93 102.93 102.93 102.93 0.5K
10:10 102.93 102.93 102.93 102.93 0.1K
10:11 102.93 102.93 102.93 102.93 0.3K
10:12 102.93 102.93 102.93 102.93 0.0K
10:13 102.93 102.93 102.93 102.93 0.2K
10:14 102.93 102.93 102.92 102.92 0.3K
10:15 103.13 103.18 103.13 103.18 1.2K
10:16 103.18 103.18 102.99 102.99 0.4K
10:17 102.99 102.99 102.99 102.99 0.0K
10:18 103.28 103.28 103.21 103.21 0.9K
10:19 103.21 103.21 103.21 103.21 0.8K
10:20 103.21 103.21 103.21 103.21 0.0K
10:21 103.21 103.21 103.21 103.21 0.1K
10:22 103.21 103.21 103.21 103.21 0.1K
10:23 103.21 103.21 103.21 103.21 0.0K
10:24 103.21 103.21 103.21 103.21 0.2K
10:25 103.21 103.21 103.21 103.21 0.4K
10:26 103.21 103.27 103.15 103.27 1.3K
10:27 103.27 103.27 103.27 103.27 0.0K
10:28 103.27 103.27 103.27 103.27 0.1K
10:29 103.27 103.27 103.27 103.27 0.6K
10:30 103.07 103.07 103.07 103.07 1.3K
10:31 103.02 103.02 103.02 103.02 0.3K
10:32 103.02 103.02 103.02 103.02 0.1K
10:33 103.02 103.02 103.02 103.02 0.1K
10:34 103.02 103.02 102.92 102.92 1.1K
10:35 102.92 102.92 102.92 102.92 0.0K
10:36 103.03 103.03 102.97 102.97 1.5K
10:37 102.97 102.97 102.97 102.97 0.3K
10:38 102.97 102.97 102.97 102.97 0.3K
10:39 102.97 103.05 102.97 103.05 0.7K
10:40 103.05 103.19 103.05 103.19 1.2K
10:41 103.19 103.19 103.19 103.19 0.1K
10:42 103.19 103.19 103.19 103.19 0.3K
10:43 103.19 103.19 103.19 103.19 0.0K
10:44 103.19 103.30 103.19 103.30 0.6K
10:45 103.30 103.31 103.30 103.31 0.3K
10:46 103.31 103.31 103.31 103.31 0.1K
10:47 103.31 103.31 103.31 103.31 0.1K
10:48 103.31 103.31 103.31 103.31 0.2K
10:49 103.31 103.39 103.31 103.39 1.1K
10:50 103.39 103.39 103.39 103.39 0.1K
10:51 103.39 103.40 103.39 103.40 0.4K
10:52 103.40 103.40 103.40 103.40 0.2K
10:53 103.40 103.40 103.40 103.40 0.1K
10:54 103.40 103.40 103.35 103.35 0.3K
10:55 103.35 103.35 103.35 103.35 0.1K
10:56 103.35 103.35 103.22 103.22 9.7K
10:57 103.22 103.22 103.22 103.22 0.1K
10:58 103.22 103.35 103.22 103.35 0.9K
10:59 103.35 103.35 103.14 103.14 2.4K
11:00 103.14 103.14 103.14 103.14 0.2K
11:01 103.14 103.14 103.14 103.14 0.2K
11:02 103.14 103.14 103.14 103.14 0.2K
11:03 103.14 103.14 103.09 103.09 0.6K
11:04 103.09 103.09 103.09 103.09 0.2K
11:05 103.09 103.09 103.01 103.01 0.3K
11:06 103.01 103.01 103.01 103.01 0.2K
11:07 103.01 103.18 103.01 103.18 2.9K
11:08 103.17 103.17 103.17 103.17 0.5K
11:09 103.17 103.17 103.17 103.17 0.3K
11:10 103.27 103.27 103.27 103.27 0.7K
11:11 103.27 103.30 103.27 103.30 0.5K
11:12 103.34 103.34 103.34 103.34 0.5K
11:13 103.34 103.34 103.31 103.31 0.9K
11:14 103.35 103.38 103.35 103.35 0.6K
11:15 103.35 103.35 103.35 103.35 0.2K
11:16 103.35 103.41 103.35 103.41 0.3K
11:17 103.41 103.41 103.41 103.41 0.1K
11:18 103.36 103.36 103.36 103.36 0.8K
11:19 103.36 103.36 103.36 103.36 0.1K
11:20 103.36 103.36 103.36 103.36 0.1K
11:21 103.36 103.36 103.36 103.36 0.1K
11:22 103.36 103.48 103.36 103.48 1.1K
11:23 103.48 103.48 103.48 103.48 0.3K
11:24 103.48 103.48 103.48 103.48 0.0K
11:25 103.48 103.48 103.41 103.41 0.7K
11:26 103.42 103.43 103.42 103.43 0.8K
11:27 103.43 103.43 103.43 103.43 0.1K
11:28 103.43 103.43 103.41 103.41 1.9K
11:29 103.41 103.41 103.41 103.41 0.2K
11:30 103.41 103.41 103.41 103.41 0.6K
11:31 103.41 103.53 103.41 103.53 1.0K
11:32 103.53 103.53 103.51 103.51 0.5K
11:33 103.51 103.51 103.50 103.50 0.5K
11:34 103.50 103.50 103.50 103.50 0.3K
11:35 103.50 103.50 103.50 103.50 0.1K
11:36 103.50 103.50 103.50 103.50 0.6K
11:37 103.50 103.50 103.50 103.50 0.0K
11:38 103.50 103.52 103.50 103.52 0.6K
11:39 103.52 103.52 103.52 103.52 0.3K
11:40 103.52 103.52 103.52 103.52 0.0K
11:41 103.52 103.52 103.52 103.52 1.2K
11:42 103.52 103.52 103.52 103.52 0.4K
11:43 103.59 103.59 103.59 103.59 0.4K
11:44 103.40 103.40 103.40 103.40 1.5K
11:45 103.40 103.40 103.38 103.38 0.6K
11:46 103.38 103.38 103.36 103.36 0.3K
11:47 103.36 103.44 103.36 103.44 0.7K
11:48 103.44 103.44 103.44 103.44 0.0K
11:49 103.44 103.44 103.44 103.44 0.1K
11:50 103.44 103.44 103.44 103.44 0.1K
11:51 103.44 103.44 103.44 103.44 0.3K
11:52 103.44 103.44 103.44 103.44 0.1K
11:53 103.44 103.44 103.44 103.44 0.2K
11:54 103.44 103.51 103.44 103.51 0.7K
11:55 103.51 103.51 103.51 103.51 0.1K
11:56 103.51 103.51 103.51 103.51 0.1K
11:57 103.51 103.51 103.47 103.50 0.5K
11:58 103.50 103.50 103.47 103.47 1.2K
11:59 103.47 103.47 103.47 103.47 0.2K
12:00 103.56 103.56 103.56 103.56 0.2K
12:01 103.56 103.58 103.56 103.58 0.5K
12:02 103.58 103.58 103.58 103.58 0.6K
12:03 103.58 103.58 103.58 103.58 0.1K
12:04 103.58 103.58 103.58 103.58 0.5K
12:05 103.58 103.58 103.58 103.58 0.0K
12:06 103.75 103.89 103.75 103.83 3.2K
12:07 103.76 103.83 103.76 103.83 2.7K
12:08 103.83 103.83 103.83 103.83 0.1K
12:09 103.83 103.83 103.83 103.83 0.1K
12:10 103.83 103.93 103.83 103.93 0.7K
12:11 103.93 103.93 103.93 103.93 0.2K
12:12 103.93 103.93 103.93 103.93 0.1K
12:13 103.93 103.93 103.93 103.93 0.1K
12:14 103.93 103.93 103.93 103.93 0.0K
12:15 103.93 103.93 103.93 103.93 0.0K
12:16 103.93 103.93 103.93 103.93 0.0K
12:17 103.92 103.92 103.92 103.92 0.4K
12:18 103.92 103.92 103.88 103.88 0.2K
12:19 103.88 103.88 103.88 103.88 0.1K
12:20 103.88 103.94 103.88 103.94 0.3K
12:21 103.94 103.99 103.94 103.99 1.0K
12:22 103.99 103.99 103.99 103.99 0.1K
12:23 103.99 103.99 103.99 103.99 0.8K
12:24 103.99 103.99 103.99 103.99 0.3K
12:25 103.99 103.99 103.99 103.99 0.0K
12:26 103.99 103.99 103.99 103.99 0.2K
12:27 103.99 103.99 103.99 103.99 0.2K
12:28 103.99 104.04 103.99 104.04 0.2K
12:29 104.04 104.06 104.04 104.06 0.6K
12:30 104.00 104.00 104.00 104.00 2.3K
12:31 104.00 104.00 104.00 104.00 0.5K
12:32 104.00 104.00 104.00 104.00 0.1K
12:33 104.00 104.00 104.00 104.00 0.4K
12:34 104.00 104.00 104.00 104.00 0.1K
12:35 104.00 104.00 104.00 104.00 0.2K
12:36 104.00 104.00 103.97 103.97 2.2K
12:37 103.97 103.97 103.97 103.97 0.2K
12:38 103.97 103.97 103.92 103.92 0.3K
12:39 103.92 103.92 103.92 103.92 0.1K
12:40 103.92 103.92 103.92 103.92 0.2K
12:41 103.92 103.92 103.92 103.92 0.3K
12:42 103.92 104.02 103.92 104.02 0.3K
12:43 104.02 104.02 103.97 103.97 0.4K
12:44 103.97 103.97 103.93 103.93 3.9K
12:45 103.92 103.93 103.92 103.93 2.0K
12:46 103.93 103.93 103.93 103.93 0.1K
12:47 103.93 103.93 103.93 103.93 0.2K
12:48 103.93 103.93 103.93 103.93 2.0K
12:49 103.93 103.93 103.93 103.93 0.3K
12:50 103.93 103.93 103.83 103.83 0.5K
12:51 103.83 103.83 103.83 103.83 0.0K
12:52 103.83 103.83 103.83 103.83 0.1K
12:53 103.83 103.83 103.80 103.80 1.2K
12:54 103.80 103.80 103.80 103.80 0.1K
12:55 103.80 103.80 103.80 103.80 0.1K
12:56 103.80 103.91 103.80 103.91 1.2K
12:57 103.91 103.91 103.91 103.91 0.1K
12:58 103.91 103.91 103.91 103.91 0.0K
12:59 103.91 103.91 103.89 103.89 0.4K
13:00 103.89 103.89 103.89 103.89 0.1K
13:01 103.86 103.86 103.86 103.86 0.2K
13:02 103.86 103.86 103.86 103.86 0.1K
13:03 103.86 103.86 103.86 103.86 0.2K
13:04 103.86 103.86 103.86 103.86 0.1K
13:05 103.86 103.89 103.86 103.89 0.6K
13:06 103.89 103.90 103.89 103.90 0.6K
13:07 103.95 103.95 103.95 103.95 0.3K
13:08 103.95 103.95 103.95 103.95 0.8K
13:09 103.95 103.95 103.95 103.95 0.1K
13:10 103.95 103.95 103.95 103.95 0.1K
13:11 103.95 104.00 103.95 104.00 0.4K
13:12 104.00 104.00 104.00 104.00 0.1K
13:13 104.00 104.01 104.00 104.01 0.3K
13:14 104.01 104.01 104.01 104.01 0.4K
13:15 104.01 104.04 104.01 104.04 1.1K
13:16 104.09 104.11 104.09 104.11 0.5K
13:17 104.11 104.23 104.11 104.23 4.0K
13:18 104.17 104.17 104.14 104.14 8.0K
13:19 104.14 104.14 104.11 104.11 1.4K
13:20 104.11 104.11 104.11 104.11 0.3K
13:21 104.11 104.11 104.11 104.11 0.1K
13:22 104.11 104.11 104.11 104.11 0.2K
13:23 104.11 104.11 104.11 104.11 0.0K
13:24 104.11 104.11 104.11 104.11 0.4K
13:25 104.11 104.11 104.11 104.11 0.1K
13:26 104.11 104.18 104.11 104.18 0.2K
13:27 104.18 104.20 104.18 104.20 1.6K
13:28 104.20 104.20 104.20 104.20 0.1K
13:29 104.20 104.20 104.20 104.20 0.3K
13:30 104.20 104.20 104.20 104.20 0.0K
13:31 104.20 104.20 104.20 104.20 0.1K
13:32 104.20 104.23 104.20 104.23 0.6K
13:33 104.23 104.23 104.20 104.20 0.6K
13:34 104.20 104.20 104.20 104.20 0.2K
13:35 104.20 104.20 104.20 104.20 0.4K
13:36 104.20 104.22 104.20 104.22 0.3K
13:37 104.22 104.22 104.22 104.22 0.1K
13:38 104.22 104.22 104.20 104.20 0.5K
13:39 104.19 104.19 104.15 104.16 3.1K
13:40 104.15 104.15 104.12 104.12 1.7K
13:41 104.12 104.12 104.12 104.12 0.2K
13:42 104.12 104.12 104.12 104.12 0.1K
13:43 104.12 104.12 104.12 104.12 0.2K
13:44 104.12 104.12 104.04 104.04 1.0K
13:45 104.04 104.06 104.04 104.06 0.5K
13:46 104.06 104.06 104.06 104.06 0.6K
13:47 104.06 104.06 104.06 104.06 0.1K
13:48 104.06 104.06 104.06 104.06 0.7K
13:49 104.06 104.06 104.06 104.06 0.1K
13:50 104.06 104.06 104.06 104.06 0.1K
13:51 104.06 104.06 104.06 104.06 0.3K
13:52 104.06 104.06 104.06 104.06 0.0K
13:53 104.06 104.06 104.06 104.06 0.2K
13:54 104.06 104.14 104.06 104.14 0.6K
13:55 104.14 104.18 104.14 104.18 0.2K
13:56 104.14 104.14 104.14 104.14 0.3K
13:57 104.10 104.10 104.10 104.10 1.2K
13:58 104.18 104.18 104.18 104.18 0.2K
13:59 104.18 104.18 104.08 104.08 1.2K
14:00 104.06 104.06 104.05 104.05 0.6K
14:01 104.05 104.08 104.05 104.08 0.2K
14:02 104.09 104.09 104.09 104.09 1.1K
14:03 104.09 104.09 104.09 104.09 0.4K
14:04 104.09 104.09 104.09 104.09 0.0K
14:05 104.09 104.09 104.09 104.09 0.3K
14:06 104.09 104.11 104.09 104.09 4.2K
14:07 104.09 104.09 104.09 104.09 0.3K
14:08 104.09 104.09 104.09 104.09 0.3K
14:09 104.09 104.09 103.98 103.98 0.4K
14:10 103.98 103.98 103.98 103.98 1.7K
14:11 103.98 103.98 103.87 103.87 0.8K
14:12 103.87 103.97 103.87 103.90 0.5K
14:13 103.90 103.93 103.90 103.93 0.8K
14:14 104.00 104.00 104.00 104.00 1.3K
14:15 104.00 104.00 104.00 104.00 0.0K
14:16 104.00 104.00 104.00 104.00 0.5K
14:17 104.00 104.02 104.00 104.02 0.3K
14:18 104.02 104.02 104.02 104.02 0.6K
14:19 104.02 104.02 104.02 104.02 0.2K
14:20 104.02 104.02 103.99 103.99 1.3K
14:21 103.99 104.05 103.98 104.05 1.4K
14:22 104.05 104.05 104.05 104.05 0.2K
14:23 104.05 104.05 104.05 104.05 0.2K
14:24 104.05 104.05 104.05 104.05 0.2K
14:25 104.05 104.05 104.02 104.02 1.2K
14:26 104.02 104.02 104.02 104.02 0.8K
14:27 104.02 104.02 104.01 104.01 0.5K
14:28 104.01 104.01 104.01 104.01 0.1K
14:29 104.01 104.01 104.01 104.01 0.2K
14:30 104.01 104.01 104.01 104.01 0.6K
14:31 104.01 104.06 104.01 104.06 0.5K
14:32 104.02 104.08 104.02 104.08 2.3K
14:33 104.08 104.08 104.01 104.03 2.7K
14:34 104.03 104.10 104.03 104.10 0.3K
14:35 104.10 104.10 104.10 104.10 0.5K
14:36 103.95 104.05 103.95 104.05 2.1K
14:37 104.05 104.05 103.93 103.93 1.4K
14:38 103.93 103.93 103.93 103.93 0.2K
14:39 103.93 103.93 103.93 103.93 0.2K
14:40 103.93 103.99 103.93 103.99 0.5K
14:41 103.99 103.99 103.99 103.99 0.9K
14:42 103.99 103.99 103.99 103.99 0.5K
14:43 103.99 103.99 103.99 103.99 0.2K
14:44 103.99 103.99 103.90 103.90 0.6K
14:45 103.90 103.90 103.90 103.90 0.6K
14:46 104.01 104.01 104.01 104.01 0.3K
14:47 104.01 104.01 104.01 104.01 0.1K
14:48 104.01 104.01 104.01 104.01 0.3K
14:49 104.01 104.01 103.95 103.95 5.1K
14:50 103.95 103.95 103.95 103.95 0.9K
14:51 103.95 103.96 103.95 103.96 1.1K
14:52 103.96 103.96 103.96 103.96 0.7K
14:53 103.96 103.97 103.96 103.97 0.3K
14:54 103.97 103.97 103.97 103.97 0.2K
14:55 103.97 103.97 103.97 103.97 0.3K
14:56 103.99 103.99 103.99 103.99 1.5K
14:57 103.99 103.99 103.98 103.98 0.2K
14:58 103.98 103.98 103.98 103.98 0.1K
14:59 103.98 103.98 103.98 103.98 0.4K
15:00 103.98 103.98 103.98 103.98 1.9K
15:01 103.98 103.98 103.87 103.87 2.8K
15:02 103.90 103.90 103.84 103.84 8.4K
15:03 103.82 103.83 103.79 103.79 1.9K
15:04 103.79 103.88 103.79 103.88 4.1K
15:05 103.88 103.88 103.88 103.88 0.4K
15:06 103.88 103.88 103.88 103.88 0.5K
15:07 103.88 103.91 103.88 103.88 3.5K
15:08 103.88 103.93 103.88 103.93 1.4K
15:09 103.93 103.93 103.93 103.93 1.4K
15:10 103.83 103.83 103.83 103.83 1.6K
15:11 103.83 103.83 103.78 103.78 0.5K
15:12 103.78 103.78 103.78 103.78 1.0K
15:13 103.78 103.79 103.78 103.79 0.4K
15:14 103.79 103.79 103.79 103.79 1.3K
15:15 103.79 103.79 103.79 103.79 1.8K
15:16 103.79 103.82 103.79 103.82 1.0K
15:17 103.82 103.82 103.82 103.82 1.3K
15:18 103.92 103.92 103.92 103.92 1.1K
15:19 103.92 103.96 103.92 103.96 0.8K
15:20 103.96 103.98 103.96 103.98 1.1K
15:21 103.98 103.99 103.98 103.99 0.8K
15:22 103.97 103.97 103.95 103.95 4.0K
15:23 103.95 103.99 103.95 103.99 0.9K
15:24 103.99 103.99 103.94 103.95 1.2K
15:25 103.95 103.95 103.95 103.95 0.3K
15:26 103.94 103.94 103.90 103.90 4.2K
15:27 103.90 103.91 103.90 103.91 1.0K
15:28 103.91 103.91 103.90 103.90 0.6K
15:29 103.90 103.96 103.90 103.96 2.0K
15:30 103.96 103.96 103.96 103.96 0.5K
15:31 103.96 103.96 103.93 103.96 2.8K
15:32 103.96 103.96 103.95 103.95 1.6K
15:33 103.95 103.97 103.95 103.95 1.0K
15:34 103.96 103.97 103.96 103.97 1.0K
15:35 103.98 103.99 103.95 103.95 12.2K
15:36 103.92 103.92 103.92 103.92 1.7K
15:37 103.92 103.92 103.92 103.92 0.7K
15:38 103.92 103.97 103.92 103.97 1.6K
15:39 103.97 103.97 103.93 103.93 0.9K
15:40 103.93 103.93 103.91 103.91 4.0K
15:41 103.91 103.91 103.91 103.91 0.6K
15:42 103.91 103.93 103.91 103.93 2.8K
15:43 103.93 103.93 103.92 103.92 0.9K
15:44 103.94 103.98 103.88 103.98 14.4K
15:45 103.98 104.00 103.98 104.00 2.5K
15:46 104.00 104.01 103.98 103.98 6.8K
15:47 103.96 104.00 103.92 104.00 4.1K
15:48 104.00 104.18 104.00 104.18 15.8K
15:49 104.18 104.27 104.18 104.27 2.3K
15:50 104.26 104.26 104.14 104.14 9.4K
15:51 104.14 104.14 104.14 104.14 2.6K
15:52 104.14 104.14 104.05 104.06 7.0K
15:53 104.05 104.09 104.05 104.09 3.9K
15:54 104.08 104.14 104.07 104.14 4.8K
15:55 104.08 104.13 104.04 104.04 8.1K
15:56 104.04 104.04 103.95 103.98 7.4K
15:57 104.00 104.00 104.00 104.00 4.4K
15:58 103.97 104.08 103.97 104.06 8.4K
15:59 104.09 104.09 104.03 104.04 10.0K
16:00 104.04 104.06 103.97 103.97 158.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available