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
09:31 106.00 106.16 106.00 106.16 4.4K
09:32 106.16 106.16 106.16 106.16 0.2K
09:33 106.16 106.16 106.16 106.16 0.0K
09:34 106.16 106.16 106.16 106.16 0.0K
09:35 106.16 106.16 106.13 106.13 0.9K
09:36 106.13 106.28 106.09 106.28 2.4K
09:37 106.27 106.27 106.27 106.27 0.6K
09:38 106.27 106.27 106.01 106.01 2.2K
09:39 106.22 106.22 105.95 105.95 2.2K
09:40 105.95 106.18 105.95 106.18 1.4K
09:41 106.18 106.18 106.18 106.18 0.0K
09:42 105.99 105.99 105.99 105.99 0.6K
09:43 105.85 105.99 105.85 105.99 0.9K
09:44 105.99 106.00 105.99 106.00 1.3K
09:45 106.00 106.09 106.00 106.09 1.7K
09:46 106.09 106.09 106.09 106.09 5.2K
09:47 106.09 106.34 106.09 106.34 3.7K
09:48 106.34 106.34 106.34 106.34 0.1K
09:49 106.34 106.34 105.95 105.95 3.9K
09:50 105.95 106.14 105.95 106.14 0.9K
09:51 106.14 106.14 106.14 106.14 0.2K
09:52 106.14 106.14 106.14 106.14 0.1K
09:53 106.14 106.14 106.10 106.10 1.2K
09:54 106.10 106.10 106.08 106.08 1.2K
09:55 106.08 106.08 105.93 105.93 0.3K
09:56 105.93 105.93 105.93 105.93 0.1K
09:57 105.93 105.93 105.93 105.93 0.1K
09:58 105.93 105.93 105.54 105.54 2.0K
09:59 105.55 105.74 105.55 105.74 0.7K
10:00 105.74 105.74 105.74 105.74 0.1K
10:01 105.74 105.74 105.54 105.54 0.2K
10:02 105.54 105.54 105.37 105.37 0.5K
10:03 105.37 105.37 105.37 105.37 0.3K
10:04 105.37 105.37 105.10 105.10 0.7K
10:05 105.10 105.34 105.10 105.34 3.3K
10:06 105.34 105.46 105.34 105.46 1.4K
10:07 105.35 105.35 105.35 105.35 0.3K
10:08 105.35 105.35 105.35 105.35 0.8K
10:09 105.35 105.41 105.35 105.41 0.3K
10:10 105.40 105.40 105.40 105.40 0.8K
10:11 105.40 105.40 105.40 105.40 0.1K
10:12 105.40 105.40 105.40 105.40 0.3K
10:13 105.40 105.40 105.40 105.40 0.4K
10:14 105.36 105.36 105.34 105.34 0.9K
10:15 105.35 105.35 105.35 105.35 0.5K
10:16 105.39 105.54 105.35 105.54 5.0K
10:17 105.54 105.63 105.54 105.63 0.5K
10:18 105.63 105.63 105.63 105.63 0.2K
10:19 105.63 105.64 105.63 105.64 0.3K
10:20 105.64 105.70 105.64 105.70 0.5K
10:21 105.70 105.77 105.70 105.77 0.9K
10:22 105.77 105.77 105.75 105.75 0.7K
10:23 105.75 105.75 105.75 105.75 0.1K
10:24 105.75 105.75 105.74 105.74 0.4K
10:25 105.74 105.75 105.74 105.75 0.5K
10:26 105.75 105.76 105.75 105.76 0.7K
10:27 105.76 105.76 105.61 105.61 3.1K
10:28 105.63 105.63 105.59 105.59 0.4K
10:29 105.59 105.59 105.48 105.48 3.1K
10:30 105.48 105.48 105.41 105.41 2.6K
10:31 105.45 105.47 105.45 105.47 0.9K
10:32 105.42 105.47 105.42 105.47 0.4K
10:33 105.47 105.47 105.42 105.42 0.4K
10:34 105.39 105.39 105.39 105.39 0.3K
10:35 105.39 105.44 105.39 105.40 3.9K
10:36 105.40 105.40 105.40 105.40 0.9K
10:37 105.39 105.39 105.37 105.37 0.7K
10:38 105.37 105.37 105.32 105.32 2.7K
10:39 105.32 105.32 105.32 105.32 0.0K
10:40 105.32 105.32 105.32 105.32 0.3K
10:41 105.32 105.32 105.32 105.32 0.6K
10:42 105.32 105.32 105.20 105.20 1.3K
10:43 105.20 105.20 105.19 105.19 1.4K
10:44 105.19 105.28 105.19 105.26 0.6K
10:45 105.26 105.26 105.18 105.18 1.5K
10:46 105.18 105.18 105.18 105.18 0.3K
10:47 105.13 105.13 105.08 105.08 1.1K
10:48 105.08 105.08 105.06 105.06 1.1K
10:49 105.06 105.10 105.06 105.10 1.4K
10:50 105.10 105.10 105.10 105.10 0.1K
10:51 105.10 105.10 105.10 105.10 0.7K
10:52 105.10 105.10 105.10 105.10 0.3K
10:53 105.10 105.10 105.03 105.03 0.9K
10:54 105.03 105.07 105.03 105.07 0.6K
10:55 105.07 105.07 105.07 105.07 0.2K
10:56 105.02 105.10 105.02 105.10 4.9K
10:57 105.12 105.18 105.12 105.18 3.5K
10:58 105.18 105.18 105.11 105.11 0.4K
10:59 105.19 105.23 105.19 105.23 2.2K
11:00 105.28 105.28 105.20 105.24 1.0K
11:01 105.32 105.32 105.30 105.30 1.0K
11:02 105.30 105.40 105.30 105.40 0.7K
11:03 105.40 105.40 105.40 105.40 0.0K
11:04 105.39 105.60 105.39 105.56 3.1K
11:05 105.56 105.56 105.56 105.56 0.1K
11:06 105.56 105.56 105.54 105.54 1.4K
11:07 105.54 105.54 105.48 105.48 2.2K
11:08 105.48 105.48 105.43 105.43 0.9K
11:09 105.32 105.33 105.30 105.33 2.0K
11:10 105.24 105.24 105.24 105.24 1.4K
11:11 105.23 105.23 105.12 105.12 2.0K
11:12 105.12 105.17 105.12 105.17 1.5K
11:13 105.17 105.17 105.12 105.12 0.1K
11:14 105.12 105.17 105.12 105.17 0.6K
11:15 105.17 105.17 105.17 105.17 0.3K
11:16 105.07 105.07 105.07 105.07 0.5K
11:17 105.07 105.07 105.07 105.07 0.1K
11:18 105.07 105.07 105.07 105.07 0.2K
11:19 105.07 105.07 105.01 105.01 0.3K
11:20 105.01 105.08 105.01 105.08 0.7K
11:21 105.17 105.25 105.17 105.25 4.5K
11:22 105.25 105.25 105.17 105.17 2.9K
11:23 105.17 105.23 105.17 105.23 0.5K
11:24 105.27 105.27 105.17 105.17 1.5K
11:25 105.17 105.22 105.17 105.22 1.5K
11:26 105.15 105.15 105.15 105.15 0.3K
11:27 105.15 105.16 105.15 105.16 0.5K
11:28 105.16 105.19 105.16 105.19 0.5K
11:29 105.16 105.21 105.14 105.21 1.6K
11:30 105.13 105.14 105.13 105.14 3.9K
11:31 105.07 105.12 105.07 105.12 2.9K
11:32 105.12 105.12 105.12 105.12 0.1K
11:33 105.12 105.12 105.12 105.12 0.0K
11:34 105.12 105.12 105.12 105.12 0.2K
11:35 105.12 105.12 105.03 105.06 3.0K
11:36 105.06 105.06 105.05 105.05 0.8K
11:37 105.05 105.05 105.05 105.05 0.2K
11:38 105.05 105.15 105.05 105.15 3.0K
11:39 105.15 105.15 105.15 105.15 0.3K
11:40 105.25 105.32 105.25 105.32 3.4K
11:41 105.27 105.27 105.27 105.27 3.1K
11:42 105.27 105.27 105.22 105.22 1.3K
11:43 105.22 105.22 105.22 105.22 1.1K
11:44 105.17 105.17 105.08 105.08 1.2K
11:45 105.08 105.08 105.08 105.08 0.3K
11:46 105.09 105.09 105.09 105.09 0.5K
11:47 105.09 105.09 105.09 105.09 0.1K
11:48 105.09 105.09 105.09 105.09 0.6K
11:49 105.05 105.05 105.05 105.05 0.7K
11:50 105.05 105.05 105.05 105.05 0.9K
11:51 105.05 105.05 105.02 105.02 0.5K
11:52 105.02 105.02 105.02 105.02 0.9K
11:53 105.02 105.06 105.02 105.06 6.0K
11:54 105.06 105.22 105.06 105.22 1.4K
11:55 105.22 105.22 105.13 105.13 0.3K
11:56 105.15 105.23 105.15 105.16 1.8K
11:57 105.16 105.16 105.16 105.16 0.4K
11:58 105.15 105.15 105.15 105.15 1.0K
11:59 105.15 105.21 105.12 105.12 3.5K
12:00 105.09 105.11 105.09 105.11 0.6K
12:01 105.14 105.24 105.14 105.24 2.5K
12:02 105.26 105.29 105.26 105.29 1.2K
12:03 105.29 105.30 105.29 105.30 0.7K
12:04 105.33 105.33 105.32 105.32 2.3K
12:05 105.32 105.32 105.32 105.32 0.8K
12:06 105.32 105.34 105.21 105.32 3.9K
12:07 105.32 105.32 105.32 105.32 0.5K
12:08 105.32 105.44 105.32 105.44 0.7K
12:09 105.44 105.44 105.38 105.38 0.7K
12:10 105.46 105.46 105.38 105.38 0.8K
12:11 105.38 105.38 105.38 105.38 0.4K
12:12 105.38 105.38 105.38 105.38 0.0K
12:13 105.35 105.35 105.32 105.32 1.1K
12:14 105.32 105.32 105.31 105.31 0.8K
12:15 105.31 105.38 105.31 105.38 0.9K
12:16 105.38 105.40 105.38 105.40 0.4K
12:17 105.41 105.41 105.37 105.38 3.2K
12:18 105.38 105.38 105.37 105.37 2.3K
12:19 105.37 105.37 105.37 105.37 0.4K
12:20 105.37 105.37 105.12 105.12 7.1K
12:21 105.12 105.12 105.02 105.02 0.3K
12:22 105.02 105.02 104.96 104.96 0.3K
12:23 104.96 104.97 104.95 104.95 1.4K
12:24 104.91 104.94 104.91 104.93 1.0K
12:25 104.91 104.91 104.89 104.89 1.7K
12:26 104.89 104.96 104.89 104.96 1.7K
12:27 104.96 105.14 104.96 105.14 1.7K
12:28 105.14 105.14 105.14 105.14 0.8K
12:29 105.14 105.15 105.07 105.15 0.2K
12:30 105.15 105.15 105.15 105.15 0.1K
12:31 105.15 105.15 105.08 105.08 0.6K
12:32 105.08 105.18 105.08 105.18 1.8K
12:33 105.16 105.16 105.16 105.16 0.1K
12:34 105.16 105.17 105.16 105.17 0.1K
12:35 105.17 105.20 105.17 105.20 0.5K
12:36 105.20 105.25 105.20 105.25 1.3K
12:37 105.25 105.25 105.25 105.25 0.4K
12:38 105.25 105.26 105.25 105.26 0.8K
12:39 105.26 105.26 105.26 105.26 0.6K
12:40 105.26 105.26 105.26 105.26 0.1K
12:41 105.27 105.27 105.19 105.19 1.2K
12:42 105.13 105.17 105.13 105.14 1.9K
12:43 105.14 105.14 105.14 105.14 0.2K
12:44 105.14 105.14 105.14 105.14 0.5K
12:45 105.20 105.20 105.18 105.18 1.2K
12:46 105.18 105.18 105.15 105.17 1.0K
12:47 105.17 105.17 105.17 105.17 0.1K
12:48 105.20 105.20 105.20 105.20 0.7K
12:49 105.20 105.20 105.17 105.17 0.5K
12:50 105.17 105.17 105.17 105.17 0.2K
12:51 105.17 105.23 105.17 105.23 2.1K
12:52 105.23 105.23 105.20 105.20 0.4K
12:53 105.20 105.20 105.20 105.20 0.7K
12:54 105.20 105.20 105.20 105.20 0.5K
12:55 105.20 105.20 105.20 105.20 0.3K
12:56 105.19 105.19 105.19 105.19 0.4K
12:57 105.19 105.19 105.19 105.19 0.1K
12:58 105.19 105.19 105.19 105.19 0.2K
12:59 105.19 105.19 105.19 105.19 0.1K
13:00 105.19 105.19 105.19 105.19 0.7K
13:01 105.21 105.21 105.19 105.19 0.5K
13:02 105.21 105.35 105.21 105.35 3.6K
13:03 105.40 105.41 105.40 105.41 0.6K
13:04 105.41 105.43 105.39 105.41 1.9K
13:05 105.41 105.41 105.41 105.41 1.4K
13:06 105.41 105.41 105.41 105.41 1.3K
13:07 105.41 105.41 105.29 105.32 0.3K
13:08 105.32 105.32 105.32 105.32 0.0K
13:09 105.32 105.32 105.32 105.32 0.9K
13:10 105.32 105.32 105.32 105.32 0.3K
13:11 105.32 105.32 105.32 105.32 1.2K
13:12 105.32 105.34 105.32 105.34 0.6K
13:13 105.34 105.34 105.34 105.34 0.2K
13:14 105.34 105.34 105.32 105.32 0.6K
13:15 105.32 105.32 105.28 105.32 0.7K
13:16 105.36 105.37 105.36 105.37 1.9K
13:17 105.37 105.40 105.37 105.40 0.7K
13:18 105.40 105.40 105.34 105.34 0.2K
13:19 105.32 105.32 105.29 105.29 0.8K
13:20 105.29 105.29 105.29 105.29 0.1K
13:21 105.29 105.29 105.29 105.29 0.4K
13:22 105.29 105.29 105.29 105.29 0.2K
13:23 105.29 105.29 105.29 105.29 0.3K
13:24 105.29 105.29 105.29 105.29 0.7K
13:25 105.29 105.29 105.29 105.29 0.0K
13:26 105.29 105.33 105.24 105.33 4.0K
13:27 105.30 105.30 105.28 105.28 1.6K
13:28 105.28 105.28 105.28 105.28 0.4K
13:29 105.29 105.29 105.29 105.29 1.1K
13:30 105.29 105.29 105.29 105.29 0.0K
13:31 105.29 105.29 105.29 105.29 0.3K
13:32 105.29 105.29 105.25 105.29 1.4K
13:33 105.29 105.29 105.29 105.29 0.1K
13:34 105.29 105.29 105.29 105.29 0.7K
13:35 105.23 105.23 105.23 105.23 0.8K
13:36 105.23 105.28 105.23 105.28 1.0K
13:37 105.28 105.28 105.28 105.28 0.6K
13:38 105.28 105.28 105.28 105.28 0.5K
13:39 105.31 105.31 105.31 105.31 0.4K
13:40 105.30 105.30 105.30 105.30 2.2K
13:41 105.35 105.36 105.35 105.36 1.4K
13:42 105.36 105.36 105.29 105.29 1.2K
13:43 105.29 105.30 105.29 105.30 1.5K
13:44 105.30 105.30 105.30 105.30 1.0K
13:45 105.30 105.30 105.30 105.30 0.1K
13:46 105.30 105.30 105.30 105.30 0.2K
13:47 105.29 105.29 105.29 105.29 5.8K
13:48 105.29 105.33 105.29 105.33 1.3K
13:49 105.32 105.32 105.32 105.32 0.2K
13:50 105.32 105.34 105.32 105.34 0.7K
13:51 105.34 105.34 105.34 105.34 0.4K
13:52 105.32 105.32 105.32 105.32 0.5K
13:53 105.31 105.31 105.30 105.30 0.5K
13:54 105.41 105.41 105.41 105.41 1.3K
13:55 105.42 105.42 105.42 105.42 0.3K
13:56 105.42 105.42 105.42 105.42 1.9K
13:57 105.42 105.42 105.42 105.42 1.4K
13:58 105.42 105.46 105.42 105.46 0.3K
13:59 105.46 105.46 105.46 105.46 0.6K
14:00 105.46 105.46 105.42 105.42 1.4K
14:01 105.42 105.47 105.42 105.45 0.6K
14:02 105.45 105.45 105.45 105.45 0.3K
14:03 105.46 105.52 105.46 105.52 0.7K
14:04 105.52 105.52 105.46 105.46 0.3K
14:05 105.46 105.49 105.46 105.49 1.5K
14:06 105.49 105.49 105.35 105.35 1.6K
14:07 105.34 105.34 105.34 105.34 0.7K
14:08 105.34 105.34 105.31 105.31 0.4K
14:09 105.31 105.31 105.29 105.29 0.8K
14:10 105.28 105.28 105.21 105.21 1.9K
14:11 105.21 105.27 105.21 105.27 1.1K
14:12 105.27 105.27 105.27 105.27 0.3K
14:13 105.38 105.38 105.38 105.38 2.4K
14:14 105.37 105.37 105.37 105.37 0.8K
14:15 105.37 105.37 105.37 105.37 0.2K
14:16 105.37 105.37 105.37 105.37 0.3K
14:17 105.38 105.38 105.37 105.37 0.9K
14:18 105.37 105.37 105.37 105.37 0.3K
14:19 105.37 105.37 105.25 105.25 1.9K
14:20 105.25 105.27 105.25 105.27 0.5K
14:21 105.27 105.27 105.21 105.21 2.8K
14:22 105.21 105.21 105.21 105.21 0.1K
14:23 105.21 105.21 105.15 105.15 1.1K
14:24 105.18 105.18 105.18 105.18 1.7K
14:25 105.18 105.27 105.18 105.27 2.8K
14:26 105.27 105.27 105.27 105.27 0.1K
14:27 105.27 105.27 105.27 105.27 0.0K
14:28 105.27 105.27 105.26 105.26 0.3K
14:29 105.23 105.23 105.21 105.21 2.0K
14:30 105.23 105.23 105.23 105.23 0.5K
14:31 105.23 105.24 105.23 105.24 0.7K
14:32 105.25 105.31 105.25 105.31 3.2K
14:33 105.31 105.31 105.31 105.31 0.2K
14:34 105.31 105.31 105.30 105.30 0.5K
14:35 105.27 105.27 105.27 105.27 0.5K
14:36 105.27 105.27 105.27 105.27 0.3K
14:37 105.27 105.33 105.27 105.33 0.6K
14:38 105.31 105.31 105.31 105.31 0.2K
14:39 105.31 105.31 105.31 105.31 0.4K
14:40 105.31 105.31 105.31 105.31 0.2K
14:41 105.30 105.30 105.30 105.30 0.5K
14:42 105.30 105.30 105.27 105.27 0.9K
14:43 105.27 105.41 105.27 105.40 3.1K
14:44 105.40 105.46 105.39 105.46 1.9K
14:45 105.46 105.46 105.46 105.46 0.1K
14:46 105.46 105.46 105.46 105.46 0.4K
14:47 105.38 105.38 105.30 105.30 0.5K
14:48 105.30 105.30 105.30 105.30 0.1K
14:49 105.30 105.35 105.30 105.35 0.6K
14:50 105.36 105.36 105.34 105.34 1.2K
14:51 105.28 105.34 105.28 105.34 0.8K
14:52 105.34 105.34 105.22 105.22 3.6K
14:53 105.14 105.14 104.94 105.13 7.6K
14:54 105.13 105.21 105.13 105.21 1.5K
14:55 105.08 105.19 105.08 105.19 2.9K
14:56 105.08 105.13 105.08 105.13 1.0K
14:57 105.13 105.19 105.13 105.17 0.9K
14:58 105.17 105.33 105.17 105.33 1.4K
14:59 105.33 105.33 105.28 105.28 0.3K
15:00 105.28 105.28 105.28 105.28 0.5K
15:01 105.28 105.28 105.14 105.14 2.5K
15:02 105.14 105.25 105.14 105.25 1.6K
15:03 105.25 105.25 105.25 105.25 0.3K
15:04 105.25 105.25 105.13 105.13 0.8K
15:05 105.13 105.16 105.13 105.16 1.7K
15:06 105.16 105.27 105.16 105.27 1.6K
15:07 105.31 105.31 105.31 105.31 1.4K
15:08 105.31 105.39 105.31 105.38 2.2K
15:09 105.38 105.44 105.38 105.44 0.9K
15:10 105.44 105.44 105.44 105.44 0.7K
15:11 105.44 105.44 105.40 105.40 0.6K
15:12 105.40 105.40 105.35 105.35 0.6K
15:13 105.35 105.36 105.35 105.36 3.2K
15:14 105.36 105.36 105.32 105.32 3.0K
15:15 105.32 105.32 105.10 105.24 3.7K
15:16 105.24 105.28 105.24 105.28 1.1K
15:17 105.28 105.28 105.28 105.28 0.5K
15:18 105.21 105.27 105.21 105.27 0.7K
15:19 105.26 105.27 105.26 105.27 1.5K
15:20 105.27 105.27 105.19 105.20 1.9K
15:21 105.20 105.22 105.17 105.21 2.3K
15:22 105.21 105.21 105.21 105.21 0.8K
15:23 105.10 105.14 105.04 105.04 1.3K
15:24 105.11 105.12 105.11 105.12 2.6K
15:25 105.12 105.17 105.12 105.17 2.7K
15:26 105.17 105.17 105.14 105.14 1.2K
15:27 105.14 105.14 105.14 105.14 1.3K
15:28 105.14 105.14 105.12 105.12 1.2K
15:29 105.17 105.20 105.17 105.18 4.5K
15:30 105.17 105.19 105.17 105.19 1.8K
15:31 105.21 105.21 105.17 105.17 4.0K
15:32 105.17 105.18 105.17 105.18 1.5K
15:33 105.18 105.18 105.18 105.18 0.6K
15:34 105.18 105.18 105.13 105.13 2.1K
15:35 105.13 105.13 105.04 105.04 2.8K
15:36 105.04 105.09 105.04 105.08 6.4K
15:37 105.08 105.08 104.95 105.00 6.3K
15:38 105.00 105.02 105.00 105.02 1.2K
15:39 105.03 105.03 104.96 104.96 4.0K
15:40 104.99 105.00 104.94 104.94 3.1K
15:41 104.94 104.97 104.94 104.97 1.4K
15:42 104.97 104.97 104.95 104.97 3.3K
15:43 104.97 104.97 104.94 104.94 1.4K
15:44 104.94 104.96 104.94 104.94 3.7K
15:45 104.94 104.94 104.94 104.94 7.0K
15:46 104.94 104.94 104.94 104.94 1.4K
15:47 104.91 104.94 104.91 104.94 4.9K
15:48 104.94 104.96 104.94 104.95 5.0K
15:49 104.95 105.01 104.95 105.01 13.6K
15:50 104.99 105.02 104.98 104.98 10.6K
15:51 104.91 104.91 104.80 104.82 11.3K
15:52 104.79 104.80 104.79 104.80 3.6K
15:53 104.80 104.80 104.69 104.69 10.1K
15:54 104.69 104.79 104.69 104.79 13.1K
15:55 104.77 104.77 104.69 104.69 4.0K
15:56 104.69 104.69 104.63 104.63 7.0K
15:57 104.73 104.76 104.72 104.75 21.5K
15:58 104.74 104.74 104.71 104.74 13.0K
15:59 104.82 104.82 104.78 104.78 26.1K
16:00 104.77 104.91 104.77 104.89 130.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available