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
09:31 104.68 105.70 104.68 105.70 2.2K
09:32 104.34 104.34 104.34 104.34 1.3K
09:33 104.34 104.34 104.34 104.34 0.3K
09:34 104.34 104.34 104.34 104.34 0.1K
09:35 104.34 104.34 104.34 104.34 0.0K
09:36 104.34 104.34 104.34 104.34 0.0K
09:37 104.34 104.34 104.34 104.34 0.2K
09:38 103.36 103.36 103.36 103.36 0.2K
09:39 103.36 103.36 103.36 103.36 0.3K
09:40 103.36 103.47 103.36 103.47 1.2K
09:41 103.63 103.66 103.63 103.66 2.0K
09:42 103.66 103.66 103.66 103.66 0.5K
09:43 103.48 103.66 103.48 103.66 0.5K
09:44 103.66 103.66 103.66 103.66 0.4K
09:45 103.66 103.66 103.60 103.60 0.5K
09:46 103.59 103.59 103.59 103.59 0.5K
09:47 103.59 103.59 103.54 103.54 0.7K
09:48 103.54 103.54 103.54 103.54 0.5K
09:49 103.54 103.71 103.54 103.67 3.1K
09:50 103.67 103.67 103.58 103.58 0.9K
09:51 103.58 103.58 103.51 103.51 0.8K
09:52 103.51 103.67 103.51 103.67 0.9K
09:53 103.73 103.73 103.73 103.73 1.2K
09:54 103.58 103.75 103.54 103.54 0.9K
09:55 103.54 103.54 103.54 103.54 0.0K
09:56 103.54 103.54 103.54 103.54 0.2K
09:57 103.54 103.59 103.54 103.59 1.8K
09:58 103.21 103.21 103.21 103.21 0.7K
09:59 103.21 103.45 103.21 103.45 0.6K
10:00 103.45 103.66 103.45 103.66 3.0K
10:01 103.66 103.82 103.66 103.82 1.7K
10:02 103.82 103.82 103.82 103.82 0.5K
10:03 103.82 103.82 103.82 103.82 0.2K
10:04 103.82 103.82 103.82 103.82 0.2K
10:05 103.82 103.82 103.82 103.82 0.1K
10:06 103.82 103.82 103.41 103.41 1.0K
10:07 103.41 103.41 103.41 103.41 0.1K
10:08 103.41 103.41 103.41 103.41 0.5K
10:09 103.41 103.41 103.41 103.41 0.3K
10:10 103.41 103.41 103.41 103.41 0.6K
10:11 103.06 103.23 103.06 103.23 2.2K
10:12 103.23 103.23 103.23 103.23 1.4K
10:13 103.23 103.23 103.23 103.23 0.4K
10:14 103.23 103.23 103.23 103.23 0.2K
10:15 103.13 103.18 103.05 103.05 1.2K
10:16 103.05 103.16 103.05 103.15 1.0K
10:17 103.15 103.16 103.15 103.16 0.3K
10:18 103.16 103.16 102.90 102.90 1.6K
10:19 102.83 102.83 102.77 102.77 1.6K
10:20 102.77 102.77 102.70 102.70 0.7K
10:21 102.70 102.88 102.70 102.88 1.2K
10:22 102.88 102.95 102.88 102.95 0.8K
10:23 102.95 102.95 102.95 102.95 0.4K
10:24 103.11 103.13 103.11 103.13 1.2K
10:25 103.13 103.13 103.13 103.13 0.2K
10:26 103.13 103.16 103.13 103.16 0.3K
10:27 103.16 103.23 103.16 103.23 1.0K
10:28 103.23 103.23 103.23 103.23 1.1K
10:29 103.23 103.23 103.23 103.23 0.4K
10:30 103.23 103.23 103.23 103.23 0.0K
10:31 103.23 103.23 103.23 103.23 0.3K
10:32 103.23 103.23 103.23 103.23 1.0K
10:33 103.23 103.37 103.23 103.37 0.5K
10:34 103.37 103.37 103.28 103.35 0.7K
10:35 103.37 103.37 103.28 103.35 0.4K
10:36 103.35 103.41 103.35 103.41 1.4K
10:37 103.45 103.51 103.45 103.51 1.6K
10:38 103.51 103.51 103.51 103.51 0.1K
10:39 103.51 103.51 103.46 103.46 0.5K
10:40 103.48 103.48 103.48 103.48 0.6K
10:41 103.48 103.48 103.36 103.36 2.1K
10:42 103.34 103.34 103.28 103.28 0.7K
10:43 103.28 103.28 103.21 103.21 1.5K
10:44 103.21 103.21 103.09 103.09 0.2K
10:45 103.09 103.09 103.09 103.09 0.3K
10:46 103.09 103.24 103.09 103.24 2.0K
10:47 103.26 103.26 103.26 103.26 2.0K
10:48 103.33 103.33 103.33 103.33 0.4K
10:49 103.33 103.37 103.33 103.37 0.8K
10:50 103.42 103.44 103.42 103.44 0.9K
10:51 103.44 103.44 103.44 103.44 0.5K
10:52 103.44 103.44 103.41 103.41 0.7K
10:53 103.41 103.41 103.41 103.41 0.3K
10:54 103.41 103.41 103.40 103.40 0.5K
10:55 103.46 103.46 103.45 103.45 1.5K
10:56 103.45 103.45 103.33 103.33 0.7K
10:57 103.31 103.31 103.31 103.31 1.2K
10:58 103.31 103.49 103.31 103.49 2.1K
10:59 103.49 103.49 103.49 103.49 0.3K
11:00 103.49 103.49 103.49 103.49 0.6K
11:01 103.49 103.49 103.49 103.49 0.3K
11:02 103.49 103.49 103.32 103.32 0.3K
11:03 103.32 103.32 103.32 103.32 0.7K
11:04 103.32 103.32 103.21 103.21 1.2K
11:05 103.21 103.21 103.21 103.21 0.5K
11:06 103.21 103.21 103.08 103.08 0.4K
11:07 103.08 103.08 102.96 102.96 0.7K
11:08 102.96 102.96 102.96 102.96 0.3K
11:09 102.96 102.96 102.96 102.96 0.2K
11:10 102.96 103.11 102.96 103.11 3.8K
11:11 103.11 103.11 103.11 103.11 0.4K
11:12 103.11 103.11 103.11 103.11 0.2K
11:13 103.22 103.28 103.22 103.28 1.0K
11:14 103.28 103.28 103.26 103.27 0.8K
11:15 103.30 103.30 103.30 103.30 1.0K
11:16 103.30 103.30 103.25 103.25 0.2K
11:17 103.25 103.25 103.25 103.25 0.2K
11:18 103.27 103.27 103.24 103.24 1.8K
11:19 103.24 103.24 103.24 103.24 0.2K
11:20 103.24 103.24 103.19 103.19 0.6K
11:21 103.19 103.19 103.19 103.19 0.4K
11:22 103.19 103.38 103.19 103.38 0.7K
11:23 103.38 103.38 103.38 103.38 0.4K
11:24 103.38 103.43 103.38 103.43 1.7K
11:25 103.43 103.43 103.43 103.43 0.2K
11:26 103.43 103.43 103.43 103.43 0.1K
11:27 103.43 103.43 103.43 103.43 0.1K
11:28 103.43 103.43 103.43 103.43 0.1K
11:29 103.43 103.47 103.37 103.47 0.8K
11:30 103.47 103.47 103.47 103.47 0.5K
11:31 103.47 103.47 103.47 103.47 0.2K
11:32 103.24 103.24 103.14 103.14 2.1K
11:33 103.14 103.14 103.14 103.14 0.8K
11:34 103.14 103.14 103.01 103.01 0.4K
11:35 103.01 103.11 103.01 103.11 1.7K
11:36 103.10 103.10 103.10 103.10 0.5K
11:37 103.10 103.10 103.10 103.10 0.6K
11:38 103.10 103.10 103.10 103.10 0.4K
11:39 103.03 103.03 103.03 103.03 0.5K
11:40 103.03 103.03 102.98 102.98 0.4K
11:41 102.98 102.98 102.98 102.98 0.3K
11:42 102.98 103.08 102.98 102.99 1.3K
11:43 102.99 103.10 102.99 103.10 1.2K
11:44 103.10 103.10 103.10 103.10 0.6K
11:45 103.10 103.10 103.10 103.10 0.1K
11:46 103.10 103.10 103.10 103.10 0.9K
11:47 103.10 103.10 103.07 103.07 1.2K
11:48 103.07 103.08 103.07 103.08 0.5K
11:49 103.08 103.08 103.06 103.06 0.4K
11:50 103.06 103.06 103.06 103.06 0.1K
11:51 103.06 103.18 103.06 103.18 2.4K
11:52 103.21 103.26 103.21 103.26 1.4K
11:53 103.26 103.26 103.26 103.26 0.5K
11:54 103.26 103.26 103.26 103.26 0.2K
11:55 103.26 103.26 103.26 103.26 0.2K
11:56 103.26 103.26 103.26 103.26 0.2K
11:57 103.26 103.38 103.26 103.38 1.6K
11:58 103.33 103.33 103.11 103.11 3.4K
11:59 103.11 103.11 103.11 103.11 0.8K
12:00 103.03 103.03 103.03 103.03 0.5K
12:01 103.19 103.19 103.19 103.19 1.5K
12:02 103.19 103.19 103.19 103.19 0.5K
12:03 103.19 103.19 103.19 103.19 0.3K
12:04 103.19 103.19 103.19 103.19 0.8K
12:05 103.19 103.19 103.19 103.19 0.4K
12:06 103.19 103.26 103.19 103.26 0.4K
12:07 103.27 103.27 103.27 103.27 1.0K
12:08 103.27 103.35 103.27 103.35 0.5K
12:09 103.35 103.35 103.35 103.35 0.2K
12:10 103.35 103.35 103.29 103.29 0.2K
12:11 103.25 103.25 103.20 103.22 1.7K
12:12 103.30 103.30 103.30 103.30 0.5K
12:13 103.30 103.30 103.30 103.30 0.4K
12:14 103.37 103.37 103.37 103.37 1.2K
12:15 103.37 103.38 103.37 103.38 0.2K
12:16 103.38 103.38 103.38 103.38 0.4K
12:17 103.38 103.40 103.38 103.40 0.2K
12:18 103.44 103.47 103.44 103.47 1.1K
12:19 103.47 103.47 103.47 103.47 0.2K
12:20 103.47 103.55 103.47 103.55 0.6K
12:21 103.55 103.55 103.55 103.55 0.4K
12:22 103.55 103.55 103.46 103.46 2.4K
12:23 103.46 103.46 103.43 103.43 0.5K
12:24 103.43 103.43 103.43 103.43 0.4K
12:25 103.43 103.48 103.43 103.48 1.0K
12:26 103.48 103.48 103.48 103.48 0.1K
12:27 103.48 103.48 103.48 103.48 0.1K
12:28 103.48 103.48 103.48 103.48 0.1K
12:29 103.48 103.48 103.44 103.44 0.7K
12:30 103.44 103.44 103.44 103.44 0.4K
12:31 103.44 103.44 103.44 103.44 0.0K
12:32 103.44 103.44 103.44 103.44 0.2K
12:33 103.44 103.44 103.44 103.44 0.3K
12:34 103.44 103.44 103.42 103.42 1.5K
12:35 103.42 103.44 103.37 103.37 1.9K
12:36 103.37 103.37 103.37 103.37 0.1K
12:37 103.37 103.39 103.24 103.24 2.8K
12:38 103.24 103.36 103.24 103.36 2.1K
12:39 103.36 103.36 103.36 103.36 0.3K
12:40 103.36 103.38 103.36 103.38 0.8K
12:41 103.37 103.40 103.37 103.40 1.6K
12:42 103.40 103.40 103.40 103.40 0.1K
12:43 103.40 103.40 103.38 103.38 0.3K
12:44 103.38 103.38 103.38 103.38 0.1K
12:45 103.38 103.38 103.37 103.37 0.2K
12:46 103.37 103.37 103.37 103.37 0.6K
12:47 103.37 103.41 103.30 103.39 1.8K
12:48 103.39 103.39 103.39 103.39 0.1K
12:49 103.39 103.39 103.37 103.37 0.7K
12:50 103.31 103.31 103.31 103.31 0.4K
12:51 103.31 103.31 103.28 103.28 0.5K
12:52 103.28 103.34 103.28 103.34 0.5K
12:53 103.34 103.34 103.34 103.34 0.1K
12:54 103.34 103.34 103.34 103.34 0.3K
12:55 103.34 103.34 103.34 103.34 0.4K
12:56 103.34 103.34 103.28 103.28 0.4K
12:57 103.35 103.35 103.35 103.35 2.9K
12:58 103.38 103.48 103.38 103.48 1.9K
12:59 103.49 103.49 103.49 103.49 0.2K
13:00 103.49 103.49 103.49 103.49 0.2K
13:01 103.43 103.43 103.43 103.43 0.7K
13:02 103.43 103.43 103.43 103.43 0.2K
13:03 103.43 103.59 103.43 103.59 0.4K
13:04 103.61 103.72 103.61 103.72 2.1K
13:05 103.72 103.72 103.72 103.72 0.9K
13:06 103.71 103.78 103.71 103.78 1.6K
13:07 103.78 103.78 103.63 103.63 3.4K
13:08 103.63 103.67 103.63 103.67 1.3K
13:09 103.67 103.71 103.67 103.71 0.8K
13:10 103.64 103.64 103.63 103.64 0.8K
13:11 103.64 103.64 103.64 103.64 0.6K
13:12 103.64 103.75 103.64 103.75 2.2K
13:13 103.75 103.75 103.75 103.75 0.8K
13:14 103.75 103.75 103.74 103.75 1.8K
13:15 103.75 103.75 103.56 103.56 2.5K
13:16 103.56 103.56 103.56 103.56 0.3K
13:17 103.56 103.56 103.56 103.56 0.1K
13:18 103.56 103.56 103.56 103.56 0.1K
13:19 103.56 103.56 103.56 103.56 0.1K
13:20 103.56 103.56 103.56 103.56 0.2K
13:21 103.56 103.56 103.56 103.56 0.1K
13:22 103.56 103.56 103.54 103.54 0.8K
13:23 103.54 103.54 103.54 103.54 0.4K
13:24 103.46 103.46 103.46 103.46 0.3K
13:25 103.46 103.46 103.46 103.46 0.3K
13:26 103.46 103.46 103.46 103.46 0.7K
13:27 103.46 103.46 103.46 103.46 0.3K
13:28 103.46 103.46 103.46 103.46 0.3K
13:29 103.45 103.46 103.45 103.46 0.3K
13:30 103.46 103.46 103.45 103.45 0.9K
13:31 103.45 103.45 103.38 103.43 0.6K
13:32 103.43 103.52 103.43 103.52 3.7K
13:33 103.52 103.52 103.52 103.52 1.5K
13:34 103.52 103.52 103.52 103.52 0.2K
13:35 103.52 103.53 103.52 103.53 0.7K
13:36 103.53 103.57 103.53 103.57 1.0K
13:37 103.57 103.57 103.57 103.57 0.5K
13:38 103.57 103.57 103.57 103.57 0.2K
13:39 103.57 103.67 103.57 103.67 0.6K
13:40 103.67 103.67 103.67 103.67 0.4K
13:41 103.67 103.74 103.67 103.74 0.6K
13:42 103.74 103.81 103.74 103.81 0.6K
13:43 103.74 103.74 103.74 103.74 0.4K
13:44 103.76 103.76 103.76 103.76 0.7K
13:45 103.76 103.78 103.76 103.78 1.8K
13:46 103.79 103.81 103.79 103.79 0.9K
13:47 103.80 103.80 103.80 103.80 0.2K
13:48 103.83 103.84 103.83 103.84 0.9K
13:49 103.84 103.90 103.84 103.90 1.8K
13:50 103.83 103.86 103.83 103.86 4.4K
13:51 103.86 103.86 103.86 103.86 0.3K
13:52 103.89 103.89 103.89 103.89 0.6K
13:53 103.89 104.03 103.89 104.03 0.3K
13:54 104.07 104.07 104.07 104.07 1.1K
13:55 104.07 104.07 103.94 103.94 2.6K
13:56 103.94 103.94 103.94 103.94 1.1K
13:57 103.94 103.94 103.94 103.94 0.3K
13:58 103.94 103.94 103.94 103.94 0.2K
13:59 103.94 103.94 103.94 103.94 0.2K
14:00 103.94 103.94 103.81 103.81 1.1K
14:01 103.81 103.82 103.81 103.82 0.5K
14:02 103.82 103.88 103.82 103.88 0.5K
14:03 103.89 103.89 103.89 103.89 2.3K
14:04 103.89 103.89 103.89 103.89 0.2K
14:05 103.89 103.92 103.89 103.92 0.5K
14:06 103.92 103.92 103.92 103.92 0.1K
14:07 103.92 104.05 103.92 103.96 8.9K
14:08 103.96 104.05 103.96 104.01 3.9K
14:09 104.01 104.01 104.01 104.01 0.2K
14:10 104.05 104.10 104.05 104.10 4.6K
14:11 104.10 104.10 104.10 104.10 0.1K
14:12 104.11 104.11 104.11 104.11 1.1K
14:13 104.11 104.11 104.07 104.07 4.4K
14:14 104.07 104.07 104.07 104.07 0.6K
14:15 104.07 104.11 104.07 104.11 0.5K
14:16 104.11 104.17 104.08 104.16 2.2K
14:17 104.16 104.16 104.14 104.14 61.7K
14:18 104.14 104.14 104.09 104.09 1.2K
14:19 104.09 104.11 104.07 104.11 3.5K
14:20 104.11 104.11 104.11 104.11 0.4K
14:21 104.09 104.09 104.01 104.03 6.7K
14:22 104.00 104.00 104.00 104.00 0.6K
14:23 104.00 104.00 104.00 104.00 0.0K
14:24 104.01 104.04 104.01 104.02 2.6K
14:25 104.00 104.00 103.99 103.99 2.2K
14:26 104.02 104.02 104.00 104.00 2.9K
14:27 104.01 104.02 104.01 104.02 1.1K
14:28 104.02 104.03 104.02 104.03 4.4K
14:29 104.03 104.03 103.94 103.94 1.9K
14:30 103.97 103.97 103.97 103.97 2.2K
14:31 104.00 104.02 104.00 104.02 3.9K
14:32 104.04 104.04 104.04 104.04 1.7K
14:33 104.04 104.04 104.04 104.04 0.7K
14:34 104.04 104.04 104.00 104.00 1.6K
14:35 104.00 104.00 104.00 104.00 0.5K
14:36 104.00 104.08 104.00 104.08 3.4K
14:37 104.08 104.08 104.08 104.08 1.0K
14:38 104.08 104.08 104.08 104.08 0.3K
14:39 104.09 104.09 104.09 104.09 0.5K
14:40 104.09 104.13 104.09 104.13 0.3K
14:41 104.13 104.13 104.13 104.13 0.2K
14:42 104.13 104.24 104.13 104.24 2.2K
14:43 104.24 104.24 104.24 104.24 0.5K
14:44 104.24 104.24 104.24 104.24 0.4K
14:45 104.24 104.24 104.24 104.24 0.3K
14:46 104.24 104.25 104.19 104.25 1.6K
14:47 104.25 104.25 104.25 104.25 0.3K
14:48 104.23 104.23 104.22 104.22 2.2K
14:49 104.21 104.21 104.21 104.21 2.4K
14:50 104.21 104.30 104.21 104.30 2.2K
14:51 104.27 104.27 104.27 104.27 1.5K
14:52 104.27 104.27 104.27 104.27 0.4K
14:53 104.27 104.27 104.27 104.27 0.1K
14:54 104.27 104.27 104.24 104.25 2.2K
14:55 104.17 104.17 104.17 104.17 1.6K
14:56 104.17 104.17 104.13 104.13 0.9K
14:57 104.16 104.21 104.16 104.21 3.9K
14:58 104.23 104.24 104.23 104.24 1.5K
14:59 104.24 104.24 104.08 104.08 2.3K
15:00 104.08 104.08 104.05 104.06 0.6K
15:01 104.06 104.06 104.05 104.05 0.8K
15:02 104.05 104.12 104.05 104.12 1.8K
15:03 104.12 104.12 104.08 104.08 0.5K
15:04 104.08 104.13 104.08 104.13 0.6K
15:05 104.13 104.18 104.13 104.18 1.2K
15:06 104.18 104.18 104.18 104.18 0.3K
15:07 104.18 104.18 104.05 104.05 2.7K
15:08 104.05 104.05 104.03 104.03 29.6K
15:09 104.03 104.03 103.94 103.94 15.5K
15:10 103.94 103.94 103.75 103.75 1.9K
15:11 103.75 103.75 103.75 103.75 0.7K
15:12 103.75 103.84 103.75 103.84 3.1K
15:13 103.84 103.91 103.84 103.84 2.9K
15:14 103.84 103.87 103.84 103.87 1.7K
15:15 103.87 103.87 103.87 103.87 0.2K
15:16 103.87 103.87 103.79 103.79 1.1K
15:17 103.79 103.83 103.79 103.83 2.1K
15:18 103.83 103.83 103.80 103.80 0.8K
15:19 103.80 103.83 103.80 103.83 0.6K
15:20 103.83 103.83 103.83 103.83 0.9K
15:21 103.83 103.93 103.83 103.93 2.3K
15:22 103.93 103.97 103.93 103.97 2.0K
15:23 103.89 103.89 103.89 103.89 2.3K
15:24 103.93 103.95 103.93 103.94 1.6K
15:25 103.93 103.93 103.93 103.93 2.0K
15:26 103.93 103.93 103.83 103.83 3.2K
15:27 103.83 103.83 103.83 103.83 0.4K
15:28 103.83 103.87 103.83 103.87 1.1K
15:29 103.87 103.87 103.77 103.77 1.8K
15:30 103.74 103.75 103.74 103.75 3.3K
15:31 103.75 103.77 103.75 103.77 1.4K
15:32 103.77 103.77 103.77 103.77 7.8K
15:33 103.78 103.78 103.78 103.78 6.6K
15:34 103.80 103.82 103.77 103.81 2.8K
15:35 103.78 103.78 103.78 103.78 1.4K
15:36 103.78 103.82 103.78 103.82 0.7K
15:37 103.82 103.85 103.82 103.84 7.4K
15:38 103.86 103.95 103.79 103.95 7.9K
15:39 103.95 103.95 103.83 103.83 1.2K
15:40 103.83 103.89 103.83 103.89 0.8K
15:41 103.89 104.01 103.89 104.01 3.3K
15:42 104.01 104.01 103.97 103.99 4.1K
15:43 103.99 104.00 103.97 103.97 2.4K
15:44 103.97 104.02 103.95 104.02 3.1K
15:45 103.99 104.02 103.99 104.02 2.2K
15:46 104.02 104.03 104.00 104.02 5.7K
15:47 104.04 104.07 104.04 104.07 2.9K
15:48 104.13 104.19 104.11 104.18 8.9K
15:49 104.18 104.18 104.14 104.14 3.7K
15:50 104.14 104.14 104.07 104.07 3.6K
15:51 104.05 104.17 104.04 104.04 12.3K
15:52 104.02 104.02 103.94 103.94 2.9K
15:53 103.94 103.94 103.94 103.94 2.9K
15:54 103.83 103.86 103.65 103.65 9.4K
15:55 103.72 103.79 103.72 103.79 12.6K
15:56 103.79 103.81 103.76 103.81 4.8K
15:57 103.80 103.91 103.79 103.79 17.8K
15:58 103.88 103.98 103.88 103.98 9.9K
15:59 104.03 104.04 103.99 104.02 18.0K
16:00 103.99 103.99 103.92 103.92 207.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available