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
09:31 105.11 105.11 104.07 104.63 6.3K
09:32 104.63 105.00 104.63 105.00 0.1K
09:33 105.00 105.00 105.00 105.00 0.1K
09:34 105.00 105.00 105.00 105.00 0.0K
09:35 104.55 104.55 104.36 104.36 2.7K
09:36 104.35 104.35 104.35 104.35 1.1K
09:37 104.35 104.35 104.35 104.35 1.0K
09:38 104.58 104.58 104.09 104.56 3.2K
09:39 104.52 104.52 104.52 104.52 0.3K
09:40 104.52 104.52 104.52 104.52 0.0K
09:41 104.52 104.52 104.52 104.52 2.1K
09:42 104.76 104.79 104.76 104.79 1.7K
09:43 104.79 104.79 104.79 104.79 0.0K
09:44 104.79 104.79 104.79 104.79 0.1K
09:45 104.79 104.79 104.79 104.79 0.0K
09:46 104.79 104.79 104.62 104.62 0.7K
09:47 104.62 104.62 104.62 104.62 0.8K
09:48 104.84 104.84 104.84 104.84 0.3K
09:49 104.84 104.84 104.84 104.84 0.2K
09:50 104.84 104.84 104.82 104.82 0.3K
09:51 104.82 104.82 104.82 104.82 1.2K
09:52 104.82 104.99 104.82 104.82 1.6K
09:53 104.82 104.82 104.82 104.82 1.6K
09:54 104.79 104.79 104.65 104.65 5.5K
09:55 104.65 104.65 104.64 104.64 0.8K
09:56 104.74 104.74 104.74 104.74 1.2K
09:57 104.74 105.04 104.74 105.04 1.3K
09:58 105.22 105.22 105.13 105.13 2.9K
09:59 105.14 105.14 105.14 105.14 1.1K
10:00 105.14 105.14 105.14 105.14 0.0K
10:01 105.14 105.14 105.03 105.03 0.4K
10:02 105.04 105.07 105.04 105.07 2.3K
10:03 104.98 105.02 104.98 105.02 1.4K
10:04 105.02 105.02 105.02 105.02 1.7K
10:05 105.02 105.02 105.02 105.02 0.4K
10:06 105.02 105.12 105.02 105.12 0.4K
10:07 105.15 105.33 105.15 105.33 2.7K
10:08 105.24 105.24 105.24 105.24 0.3K
10:09 105.24 105.24 105.24 105.24 0.1K
10:10 105.04 105.04 104.93 104.96 2.7K
10:11 104.96 104.96 104.96 104.96 0.2K
10:12 104.96 104.96 104.96 104.96 0.7K
10:13 104.96 104.96 104.96 104.96 0.2K
10:14 104.91 104.91 104.88 104.88 0.4K
10:15 105.15 105.15 105.01 105.01 1.0K
10:16 105.06 105.26 105.06 105.26 0.7K
10:17 105.26 105.46 105.25 105.46 1.5K
10:18 105.46 105.46 105.24 105.24 0.7K
10:19 105.22 105.27 105.22 105.27 1.4K
10:20 105.27 105.27 105.27 105.27 0.0K
10:21 105.25 105.46 105.25 105.46 1.3K
10:22 105.56 105.57 105.56 105.57 1.4K
10:23 105.57 105.57 105.57 105.57 0.2K
10:24 105.57 105.61 105.57 105.61 0.5K
10:25 105.61 105.66 105.53 105.66 1.2K
10:26 105.66 105.82 105.64 105.64 2.5K
10:27 105.64 105.64 105.64 105.64 0.1K
10:28 105.64 105.64 105.64 105.64 0.3K
10:29 105.64 105.86 105.64 105.86 2.2K
10:30 105.86 105.86 105.71 105.71 3.2K
10:31 105.71 105.71 105.61 105.61 4.8K
10:32 105.46 105.46 105.46 105.46 4.9K
10:33 105.40 105.40 105.40 105.40 0.8K
10:34 105.50 105.50 105.50 105.50 1.8K
10:35 105.69 105.69 105.59 105.59 2.2K
10:36 105.59 105.59 105.59 105.59 0.2K
10:37 105.59 105.59 105.54 105.54 0.8K
10:38 105.54 105.64 105.54 105.64 1.8K
10:39 105.64 105.64 105.64 105.64 0.4K
10:40 105.64 105.64 105.64 105.64 0.1K
10:41 105.59 105.74 105.59 105.74 4.0K
10:42 105.74 105.74 105.71 105.71 0.3K
10:43 105.71 105.72 105.71 105.72 0.3K
10:44 105.72 105.72 105.70 105.70 0.4K
10:45 105.70 105.70 105.70 105.70 0.3K
10:46 105.70 105.70 105.68 105.68 0.3K
10:47 105.66 105.66 105.66 105.66 2.0K
10:48 105.74 105.74 105.63 105.63 0.8K
10:49 105.63 105.89 105.63 105.89 2.4K
10:50 105.77 105.77 105.77 105.77 0.9K
10:51 105.77 105.77 105.64 105.64 3.7K
10:52 105.59 105.59 105.59 105.59 0.5K
10:53 105.59 105.59 105.50 105.50 2.5K
10:54 105.39 105.49 105.39 105.49 1.1K
10:55 105.49 105.49 105.49 105.49 0.2K
10:56 105.49 105.49 105.49 105.49 0.4K
10:57 105.55 105.57 105.55 105.57 0.3K
10:58 105.57 105.57 105.49 105.49 0.5K
10:59 105.49 105.49 105.49 105.49 0.2K
11:00 105.49 105.49 105.48 105.48 0.7K
11:01 105.48 105.48 105.48 105.48 0.1K
11:02 105.48 105.48 105.48 105.48 0.1K
11:03 105.48 105.48 105.48 105.48 0.0K
11:04 105.48 105.62 105.48 105.62 2.3K
11:05 105.62 105.62 105.54 105.54 0.3K
11:06 105.54 105.54 105.54 105.54 0.8K
11:07 105.54 105.54 105.54 105.54 0.7K
11:08 105.54 105.54 105.54 105.54 0.0K
11:09 105.54 105.54 105.54 105.54 0.1K
11:10 105.54 105.54 105.52 105.52 0.4K
11:11 105.52 105.52 105.52 105.52 0.1K
11:12 105.52 105.52 105.52 105.52 0.3K
11:13 105.52 105.64 105.52 105.52 0.7K
11:14 105.64 105.65 105.64 105.65 4.0K
11:15 105.65 105.65 105.65 105.65 0.4K
11:16 105.72 105.82 105.57 105.57 1.9K
11:17 105.86 105.86 105.86 105.86 0.6K
11:18 105.86 105.86 105.76 105.76 6.8K
11:19 105.79 105.79 105.79 105.79 6.2K
11:20 105.74 105.74 105.74 105.74 0.1K
11:21 105.79 105.82 105.79 105.82 1.1K
11:22 105.86 105.86 105.86 105.86 0.3K
11:23 105.86 105.86 105.72 105.72 1.8K
11:24 105.57 105.62 105.57 105.62 4.0K
11:25 105.62 105.65 105.62 105.65 2.0K
11:26 105.65 105.65 105.65 105.65 0.0K
11:27 105.65 105.65 105.65 105.65 0.3K
11:28 105.65 105.65 105.65 105.65 0.1K
11:29 105.65 105.70 105.64 105.70 1.5K
11:30 105.67 105.67 105.67 105.67 0.3K
11:31 105.67 105.67 105.67 105.67 0.1K
11:32 105.67 105.73 105.67 105.73 0.9K
11:33 105.73 105.73 105.73 105.73 0.0K
11:34 105.73 105.73 105.68 105.68 0.5K
11:35 105.68 105.69 105.68 105.69 0.5K
11:36 105.69 105.69 105.57 105.57 2.9K
11:37 105.65 105.78 105.65 105.78 2.1K
11:38 105.78 105.78 105.78 105.78 0.1K
11:39 105.71 105.71 105.71 105.71 0.4K
11:40 105.71 105.84 105.71 105.84 1.6K
11:41 105.84 105.84 105.84 105.84 0.2K
11:42 105.84 105.84 105.84 105.84 0.1K
11:43 105.70 105.70 105.70 105.70 1.0K
11:44 105.70 105.70 105.70 105.70 0.3K
11:45 105.70 105.70 105.69 105.69 0.3K
11:46 105.69 105.69 105.69 105.69 0.2K
11:47 105.69 105.69 105.61 105.61 2.7K
11:48 105.61 105.61 105.61 105.61 0.6K
11:49 105.61 105.71 105.59 105.71 1.0K
11:50 105.65 105.65 105.65 105.65 1.0K
11:51 105.65 105.66 105.62 105.62 1.4K
11:52 105.65 105.65 105.63 105.63 1.6K
11:53 105.63 105.69 105.63 105.69 0.7K
11:54 105.69 105.69 105.69 105.69 0.3K
11:55 105.69 105.72 105.57 105.72 1.0K
11:56 105.72 105.73 105.72 105.73 0.7K
11:57 105.73 105.73 105.73 105.73 0.2K
11:58 105.73 105.78 105.73 105.78 0.2K
11:59 105.76 105.76 105.76 105.76 1.7K
12:00 105.76 105.76 105.69 105.69 1.0K
12:01 105.69 105.69 105.69 105.69 0.6K
12:02 105.83 105.83 105.66 105.76 9.2K
12:03 105.76 105.76 105.76 105.76 0.1K
12:04 105.76 105.88 105.76 105.88 0.6K
12:05 105.88 105.88 105.88 105.88 0.0K
12:06 105.88 105.88 105.77 105.77 0.3K
12:07 105.77 105.77 105.77 105.77 0.3K
12:08 105.77 105.77 105.77 105.77 0.0K
12:09 105.77 105.77 105.77 105.77 0.1K
12:10 105.77 105.94 105.77 105.94 2.7K
12:11 105.94 105.94 105.94 105.94 0.0K
12:12 105.86 105.88 105.86 105.88 1.0K
12:13 105.88 105.88 105.87 105.87 0.5K
12:14 105.87 105.87 105.85 105.85 0.3K
12:15 105.87 105.87 105.85 105.85 2.3K
12:16 105.85 105.85 105.82 105.85 7.2K
12:17 105.84 105.84 105.72 105.72 6.4K
12:18 105.72 105.77 105.72 105.77 3.9K
12:19 105.77 105.79 105.77 105.79 0.4K
12:20 105.79 105.79 105.79 105.79 0.1K
12:21 105.79 105.81 105.79 105.81 1.6K
12:22 105.81 105.81 105.81 105.81 0.0K
12:23 105.81 105.81 105.81 105.81 0.5K
12:24 105.81 105.81 105.81 105.81 0.7K
12:25 105.81 105.92 105.81 105.92 0.3K
12:26 105.92 105.92 105.92 105.92 0.2K
12:27 105.92 105.92 105.92 105.92 1.4K
12:28 105.92 105.92 105.92 105.92 0.7K
12:29 105.79 105.79 105.79 105.79 1.1K
12:30 105.79 105.79 105.78 105.78 0.3K
12:31 105.78 105.78 105.78 105.78 0.2K
12:32 105.77 105.77 105.77 105.77 0.3K
12:33 105.77 105.77 105.71 105.71 0.6K
12:34 105.77 105.77 105.77 105.77 0.4K
12:35 105.77 105.77 105.77 105.77 0.3K
12:36 105.77 105.88 105.77 105.88 2.3K
12:37 105.86 105.86 105.86 105.86 0.8K
12:38 105.86 105.92 105.86 105.92 1.1K
12:39 105.91 105.91 105.89 105.91 1.5K
12:40 105.91 105.98 105.91 105.98 2.1K
12:41 105.98 105.98 105.97 105.97 0.7K
12:42 105.97 105.97 105.94 105.94 1.0K
12:43 105.96 105.96 105.96 105.96 1.1K
12:44 105.94 105.95 105.94 105.94 1.6K
12:45 105.94 105.94 105.93 105.94 1.2K
12:46 105.94 105.94 105.94 105.94 0.5K
12:47 105.94 105.94 105.86 105.86 1.3K
12:48 105.86 105.86 105.80 105.81 1.7K
12:49 105.81 105.81 105.78 105.78 2.4K
12:50 105.78 105.78 105.78 105.78 0.4K
12:51 105.78 105.78 105.78 105.78 0.0K
12:52 105.78 105.78 105.78 105.78 0.6K
12:53 105.78 105.78 105.72 105.76 3.3K
12:54 105.76 105.77 105.76 105.76 0.6K
12:55 105.76 105.76 105.62 105.62 3.0K
12:56 105.62 105.62 105.62 105.62 0.3K
12:57 105.62 105.62 105.62 105.62 0.4K
12:58 105.61 105.61 105.60 105.60 1.3K
12:59 105.60 105.66 105.56 105.66 2.4K
13:00 105.66 105.66 105.60 105.60 1.1K
13:01 105.60 105.60 105.60 105.60 0.4K
13:02 105.60 105.63 105.60 105.63 0.2K
13:03 105.62 105.63 105.62 105.63 0.5K
13:04 105.63 105.69 105.63 105.69 1.2K
13:05 105.68 105.72 105.68 105.72 1.1K
13:06 105.72 105.72 105.67 105.67 0.3K
13:07 105.67 105.73 105.67 105.72 0.8K
13:08 105.72 105.72 105.66 105.66 3.7K
13:09 105.66 105.66 105.66 105.66 0.5K
13:10 105.63 105.67 105.62 105.67 1.2K
13:11 105.67 105.67 105.67 105.67 0.2K
13:12 105.67 105.67 105.67 105.67 0.1K
13:13 105.67 105.67 105.64 105.64 0.4K
13:14 105.64 105.64 105.64 105.64 0.1K
13:15 105.64 105.64 105.64 105.64 0.1K
13:16 105.64 105.64 105.62 105.62 0.9K
13:17 105.62 105.62 105.62 105.62 0.3K
13:18 105.62 105.62 105.62 105.62 0.2K
13:19 105.62 105.62 105.62 105.62 0.3K
13:20 105.58 105.58 105.48 105.48 3.9K
13:21 105.48 105.48 105.48 105.48 0.4K
13:22 105.48 105.48 105.48 105.48 0.2K
13:23 105.48 105.48 105.48 105.48 0.2K
13:24 105.48 105.53 105.47 105.53 2.7K
13:25 105.53 105.53 105.53 105.53 0.8K
13:26 105.53 105.53 105.53 105.53 0.0K
13:27 105.53 105.53 105.51 105.51 1.2K
13:28 105.51 105.51 105.51 105.51 0.2K
13:29 105.51 105.51 105.51 105.51 0.1K
13:30 105.51 105.51 105.51 105.51 0.1K
13:31 105.51 105.52 105.51 105.52 0.7K
13:32 105.52 105.52 105.52 105.52 0.1K
13:33 105.52 105.52 105.47 105.47 2.2K
13:34 105.47 105.47 105.47 105.47 1.0K
13:35 105.47 105.47 105.44 105.44 1.7K
13:36 105.44 105.46 105.44 105.46 0.5K
13:37 105.46 105.46 105.46 105.46 1.5K
13:38 105.46 105.46 105.37 105.37 2.2K
13:39 105.37 105.51 105.37 105.51 2.9K
13:40 105.51 105.51 105.51 105.51 0.3K
13:41 105.51 105.57 105.51 105.57 1.0K
13:42 105.57 105.60 105.56 105.56 1.5K
13:43 105.56 105.56 105.56 105.56 0.2K
13:44 105.56 105.56 105.56 105.56 0.2K
13:45 105.57 105.57 105.57 105.57 0.2K
13:46 105.57 105.57 105.57 105.57 0.4K
13:47 105.55 105.55 105.55 105.55 1.1K
13:48 105.55 105.69 105.55 105.69 2.3K
13:49 105.69 105.69 105.69 105.69 0.1K
13:50 105.69 105.69 105.69 105.69 0.3K
13:51 105.69 105.69 105.69 105.69 0.1K
13:52 105.69 105.69 105.69 105.69 0.2K
13:53 105.69 105.69 105.69 105.69 0.1K
13:54 105.69 105.69 105.69 105.69 0.4K
13:55 105.69 105.69 105.69 105.69 0.2K
13:56 105.69 105.76 105.69 105.76 3.3K
13:57 105.79 105.79 105.79 105.79 1.0K
13:58 105.79 105.79 105.73 105.73 0.7K
13:59 105.73 105.73 105.73 105.73 0.3K
14:00 105.73 105.73 105.73 105.73 0.3K
14:01 105.73 105.73 105.73 105.73 1.0K
14:02 105.73 105.88 105.73 105.87 1.8K
14:03 105.87 105.87 105.78 105.78 1.4K
14:04 105.78 105.78 105.68 105.68 2.2K
14:05 105.68 105.71 105.64 105.64 1.8K
14:06 105.64 105.65 105.64 105.65 0.4K
14:07 105.65 105.65 105.65 105.65 0.2K
14:08 105.65 105.65 105.63 105.63 0.4K
14:09 105.63 105.63 105.60 105.60 0.9K
14:10 105.64 105.64 105.61 105.61 2.0K
14:11 105.62 105.62 105.62 105.62 0.2K
14:12 105.62 105.62 105.62 105.62 0.2K
14:13 105.62 105.69 105.62 105.69 0.9K
14:14 105.72 105.78 105.72 105.78 1.3K
14:15 105.78 105.78 105.78 105.78 0.1K
14:16 105.78 105.78 105.74 105.74 0.4K
14:17 105.74 105.74 105.64 105.64 1.0K
14:18 105.64 105.64 105.64 105.64 0.0K
14:19 105.64 105.71 105.62 105.65 4.4K
14:20 105.65 105.65 105.64 105.64 0.1K
14:21 105.62 105.62 105.62 105.62 0.6K
14:22 105.62 105.62 105.62 105.62 0.0K
14:23 105.57 105.57 105.57 105.57 1.7K
14:24 105.60 105.60 105.60 105.60 0.5K
14:25 105.54 105.54 105.54 105.54 0.2K
14:26 105.54 105.67 105.54 105.67 4.4K
14:27 105.67 105.67 105.67 105.67 0.4K
14:28 105.67 105.67 105.63 105.67 1.0K
14:29 105.67 105.67 105.67 105.67 0.3K
14:30 105.67 105.67 105.67 105.67 0.0K
14:31 105.67 105.67 105.66 105.66 0.7K
14:32 105.66 105.66 105.66 105.66 0.3K
14:33 105.63 105.63 105.63 105.63 0.3K
14:34 105.63 105.63 105.63 105.63 0.4K
14:35 105.63 105.63 105.63 105.63 0.3K
14:36 105.63 105.64 105.63 105.64 0.7K
14:37 105.64 105.64 105.57 105.57 0.7K
14:38 105.74 105.74 105.70 105.70 3.4K
14:39 105.70 105.70 105.70 105.70 0.0K
14:40 105.70 105.70 105.70 105.70 0.1K
14:41 105.68 105.68 105.68 105.68 0.1K
14:42 105.66 105.72 105.66 105.72 1.8K
14:43 105.72 105.72 105.70 105.70 0.7K
14:44 105.70 105.70 105.70 105.70 0.1K
14:45 105.64 105.64 105.62 105.62 0.8K
14:46 105.62 105.62 105.58 105.58 1.6K
14:47 105.58 105.58 105.58 105.58 0.2K
14:48 105.58 105.64 105.58 105.64 0.4K
14:49 105.64 105.64 105.64 105.64 0.1K
14:50 105.64 105.64 105.64 105.64 0.2K
14:51 105.64 105.74 105.64 105.74 1.3K
14:52 105.74 105.74 105.74 105.74 0.0K
14:53 105.74 105.82 105.74 105.82 2.5K
14:54 105.82 105.82 105.82 105.82 0.1K
14:55 105.82 105.82 105.80 105.82 0.5K
14:56 105.82 105.82 105.70 105.73 14.5K
14:57 105.73 105.73 105.64 105.67 3.6K
14:58 105.58 105.58 105.58 105.58 1.9K
14:59 105.56 105.56 105.44 105.54 1.4K
15:00 105.54 105.54 105.54 105.54 0.2K
15:01 105.54 105.54 105.53 105.53 0.6K
15:02 105.53 105.53 105.53 105.53 0.1K
15:03 105.53 105.63 105.47 105.58 3.6K
15:04 105.58 105.58 105.58 105.58 0.1K
15:05 105.58 105.58 105.58 105.58 0.2K
15:06 105.58 105.68 105.58 105.68 0.4K
15:07 105.68 105.75 105.68 105.75 3.3K
15:08 105.75 105.75 105.75 105.75 0.4K
15:09 105.75 105.75 105.75 105.75 0.0K
15:10 105.75 105.75 105.75 105.75 0.3K
15:11 105.75 105.78 105.75 105.78 1.3K
15:12 105.78 105.79 105.78 105.79 0.3K
15:13 105.79 105.79 105.73 105.73 0.5K
15:14 105.73 105.73 105.73 105.73 0.3K
15:15 105.67 105.67 105.66 105.66 2.6K
15:16 105.66 105.67 105.64 105.66 3.7K
15:17 105.66 105.66 105.62 105.62 4.9K
15:18 105.62 105.62 105.62 105.62 0.4K
15:19 105.62 105.66 105.62 105.66 4.8K
15:20 105.66 105.73 105.66 105.73 1.9K
15:21 105.73 105.73 105.71 105.71 0.7K
15:22 105.71 105.78 105.71 105.78 1.6K
15:23 105.78 105.78 105.74 105.75 3.9K
15:24 105.75 105.82 105.75 105.80 2.5K
15:25 105.76 105.76 105.76 105.76 2.4K
15:26 105.78 105.78 105.77 105.77 0.6K
15:27 105.77 105.77 105.77 105.77 0.7K
15:28 105.77 105.77 105.77 105.77 0.6K
15:29 105.77 105.77 105.74 105.74 2.4K
15:30 105.74 105.76 105.74 105.76 0.5K
15:31 105.77 105.77 105.73 105.76 1.9K
15:32 105.76 105.76 105.69 105.69 5.2K
15:33 105.69 105.79 105.69 105.79 3.9K
15:34 105.79 105.79 105.79 105.79 0.4K
15:35 105.79 105.79 105.74 105.74 0.7K
15:36 105.73 105.73 105.73 105.73 1.5K
15:37 105.73 105.73 105.71 105.71 1.1K
15:38 105.71 105.71 105.71 105.71 2.3K
15:39 105.71 105.78 105.68 105.78 3.6K
15:40 105.78 105.80 105.78 105.79 5.5K
15:41 105.74 105.77 105.74 105.77 6.2K
15:42 105.77 105.77 105.77 105.77 0.3K
15:43 105.77 105.84 105.77 105.84 1.3K
15:44 105.84 105.84 105.76 105.77 3.9K
15:45 105.81 105.81 105.77 105.77 3.3K
15:46 105.77 105.77 105.74 105.74 2.6K
15:47 105.74 105.75 105.68 105.68 5.3K
15:48 105.65 105.66 105.65 105.66 4.5K
15:49 105.66 105.73 105.66 105.73 7.8K
15:50 105.73 105.73 105.68 105.68 3.3K
15:51 105.68 105.73 105.68 105.72 6.3K
15:52 105.72 105.72 105.66 105.66 9.3K
15:53 105.67 105.71 105.62 105.71 14.4K
15:54 105.71 105.73 105.66 105.66 7.6K
15:55 105.65 105.70 105.62 105.63 7.9K
15:56 105.63 105.66 105.57 105.66 11.6K
15:57 105.69 105.69 105.63 105.69 15.7K
15:58 105.69 105.69 105.64 105.69 12.0K
15:59 105.69 105.71 105.69 105.69 16.5K
16:00 105.63 105.72 105.60 105.63 164.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available