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
09:30 105.92 105.92 105.92 105.92 7.6K
09:31 107.12 107.12 107.12 107.12 1.4K
09:32 107.20 107.20 107.20 107.20 0.2K
09:33 105.76 105.76 105.76 105.76 2.6K
09:34 105.74 105.74 104.84 104.84 2.8K
09:35 105.33 105.33 105.33 105.33 0.6K
09:37 104.90 104.90 104.90 104.90 0.5K
09:38 104.69 104.91 104.69 104.91 2.0K
09:40 105.01 105.01 105.01 105.01 2.8K
09:42 105.27 105.27 105.26 105.26 0.2K
09:43 105.03 105.03 105.03 105.03 0.9K
09:45 105.21 105.21 105.21 105.21 1.5K
09:47 105.38 105.48 105.38 105.48 2.1K
09:49 105.62 105.62 105.62 105.62 3.0K
09:52 105.38 105.57 105.38 105.57 0.9K
09:53 105.46 105.46 105.46 105.46 0.6K
09:54 105.33 105.40 105.33 105.40 1.5K
09:55 105.32 105.32 105.32 105.32 0.2K
09:56 105.32 105.32 105.32 105.32 0.4K
09:57 105.08 105.08 105.08 105.08 1.5K
09:58 105.12 105.12 105.03 105.03 0.7K
09:59 105.18 105.18 105.08 105.08 1.9K
10:01 105.43 105.43 105.43 105.43 1.1K
10:03 105.56 105.75 105.56 105.75 1.1K
10:04 105.86 105.86 105.60 105.60 2.5K
10:05 105.84 105.84 105.84 105.84 1.4K
10:06 106.01 106.01 106.01 106.01 1.0K
10:07 105.94 105.94 105.94 105.94 1.1K
10:08 105.92 105.92 105.92 105.92 0.3K
10:09 106.03 106.03 106.03 106.03 1.5K
10:10 106.13 106.13 106.04 106.07 2.1K
10:12 106.07 106.07 105.85 105.85 1.9K
10:14 105.71 105.71 105.71 105.71 0.7K
10:15 105.74 105.74 105.74 105.74 0.4K
10:17 105.90 105.90 105.90 105.90 1.4K
10:18 106.04 106.09 106.04 106.09 1.2K
10:19 105.94 106.02 105.94 106.02 1.4K
10:20 105.96 105.96 105.96 105.96 0.6K
10:22 106.07 106.07 106.07 106.07 1.0K
10:24 106.05 106.05 106.05 106.05 0.6K
10:26 106.12 106.15 106.12 106.15 0.5K
10:27 106.12 106.12 106.12 106.12 1.0K
10:29 106.20 106.20 106.20 106.20 1.2K
10:30 106.19 106.19 106.19 106.19 1.9K
10:31 106.03 106.03 106.03 106.03 0.9K
10:33 106.17 106.17 106.17 106.17 2.1K
10:37 106.28 106.33 106.28 106.33 2.4K
10:39 106.31 106.32 106.31 106.32 1.4K
10:40 106.31 106.31 106.31 106.31 0.2K
10:41 106.39 106.39 106.39 106.39 1.0K
10:42 106.27 106.27 106.27 106.27 0.8K
10:43 106.24 106.25 106.24 106.25 2.4K
10:45 106.18 106.18 106.18 106.18 0.5K
10:47 106.06 106.23 106.06 106.23 2.6K
10:49 106.25 106.25 106.25 106.25 1.1K
10:51 106.34 106.34 106.32 106.32 2.0K
10:53 106.28 106.28 106.28 106.28 3.9K
10:58 106.25 106.25 106.25 106.25 2.5K
11:00 106.44 106.44 106.36 106.36 1.9K
11:01 106.31 106.31 106.31 106.31 0.2K
11:02 106.30 106.30 106.14 106.14 1.3K
11:03 106.11 106.11 106.03 106.03 0.8K
11:06 106.09 106.25 106.09 106.25 2.0K
11:07 106.22 106.22 106.22 106.22 0.7K
11:09 106.22 106.22 106.22 106.22 0.3K
11:10 106.22 106.22 106.22 106.22 0.9K
11:12 106.25 106.37 106.25 106.37 2.7K
11:13 106.39 106.41 106.39 106.41 0.3K
11:14 106.37 106.37 106.37 106.37 0.5K
11:16 106.36 106.36 106.36 106.36 0.2K
11:17 106.40 106.46 106.29 106.33 9.8K
11:19 106.29 106.29 106.29 106.29 0.5K
11:20 106.45 106.45 106.45 106.45 2.8K
11:21 106.40 106.40 106.39 106.39 0.6K
11:23 106.25 106.25 106.25 106.25 2.1K
11:26 106.14 106.14 106.14 106.14 0.6K
11:27 106.09 106.09 106.09 106.09 2.2K
11:30 106.36 106.36 106.36 106.36 0.8K
11:34 106.24 106.24 106.24 106.24 1.7K
11:36 106.26 106.31 106.26 106.31 5.9K
11:37 106.40 106.40 106.40 106.40 0.6K
11:39 106.45 106.46 106.40 106.40 4.7K
11:42 106.51 106.51 106.51 106.51 1.2K
11:44 106.55 106.55 106.55 106.55 2.6K
11:47 106.50 106.50 106.50 106.50 1.5K
11:48 106.63 106.63 106.63 106.63 1.2K
11:49 106.46 106.51 106.46 106.50 2.8K
11:50 106.56 106.62 106.56 106.62 2.3K
11:53 106.79 106.79 106.66 106.66 3.5K
11:54 106.74 106.74 106.73 106.73 2.5K
11:55 106.67 106.67 106.64 106.64 1.0K
11:57 106.58 106.58 106.58 106.58 0.8K
11:58 106.59 106.59 106.59 106.59 0.8K
11:59 106.68 106.70 106.68 106.70 3.2K
12:01 106.54 106.54 106.54 106.54 0.9K
12:02 106.48 106.56 106.47 106.47 8.8K
12:03 106.56 106.56 106.56 106.56 3.2K
12:04 106.51 106.51 106.51 106.51 6.6K
12:09 106.48 106.48 106.48 106.48 2.2K
12:10 106.53 106.53 106.53 106.53 2.0K
12:11 106.50 106.50 106.50 106.50 0.9K
12:17 106.41 106.41 106.41 106.41 1.8K
12:18 106.33 106.33 106.33 106.33 3.5K
12:19 106.33 106.33 106.33 106.33 0.4K
12:20 106.35 106.35 106.35 106.35 1.7K
12:21 106.21 106.21 106.21 106.21 0.2K
12:22 106.37 106.37 106.34 106.34 3.6K
12:24 106.35 106.35 106.35 106.35 0.8K
12:26 106.32 106.32 106.25 106.25 1.5K
12:27 106.30 106.30 106.22 106.22 9.5K
12:31 106.21 106.21 106.21 106.21 0.4K
12:32 106.31 106.31 106.31 106.31 3.1K
12:33 106.41 106.45 106.41 106.45 4.4K
12:34 106.26 106.33 106.26 106.33 0.5K
12:35 106.33 106.33 106.33 106.33 1.2K
12:36 106.30 106.30 106.30 106.30 0.3K
12:37 106.36 106.36 106.36 106.36 1.4K
12:41 106.34 106.34 106.34 106.34 0.3K
12:42 106.29 106.29 106.29 106.29 0.4K
12:43 106.28 106.28 106.28 106.28 0.8K
12:44 106.19 106.26 106.19 106.26 1.8K
12:45 106.30 106.30 106.30 106.30 0.6K
12:48 106.24 106.24 106.22 106.22 1.1K
12:49 106.17 106.17 106.17 106.17 1.0K
12:50 106.13 106.13 106.13 106.13 1.6K
12:52 106.14 106.14 106.14 106.14 0.4K
12:53 106.21 106.26 106.21 106.26 2.7K
12:54 106.26 106.26 106.26 106.26 1.5K
12:55 106.25 106.25 106.25 106.25 6.1K
12:57 106.35 106.35 106.35 106.35 2.4K
13:01 106.34 106.40 106.34 106.36 8.0K
13:02 106.38 106.38 106.38 106.38 0.5K
13:03 106.35 106.35 106.35 106.35 0.2K
13:04 106.30 106.30 106.30 106.30 3.0K
13:08 106.30 106.30 106.30 106.30 0.3K
13:11 106.24 106.24 106.24 106.24 1.4K
13:12 106.22 106.27 106.21 106.27 1.2K
13:14 106.27 106.27 106.26 106.26 0.9K
13:15 106.20 106.20 106.18 106.18 4.4K
13:17 106.25 106.25 106.19 106.19 1.7K
13:18 106.13 106.13 106.13 106.13 1.3K
13:21 106.17 106.17 106.17 106.17 0.6K
13:22 106.21 106.21 106.10 106.10 1.0K
13:23 106.16 106.22 106.16 106.22 3.5K
13:26 106.14 106.14 106.14 106.14 0.2K
13:28 106.09 106.09 106.09 106.09 1.5K
13:30 106.08 106.08 106.08 106.08 1.1K
13:32 106.08 106.08 106.08 106.08 0.1K
13:33 106.08 106.08 106.00 106.00 4.8K
13:34 106.00 106.05 105.99 106.05 9.2K
13:35 106.00 106.00 106.00 106.00 0.5K
13:37 106.01 106.01 106.01 106.01 1.6K
13:38 106.01 106.01 106.00 106.00 2.7K
13:39 106.00 106.05 106.00 106.05 0.2K
13:40 106.01 106.01 106.01 106.01 0.5K
13:41 106.01 106.01 106.01 106.01 2.6K
13:44 106.00 106.00 106.00 106.00 2.3K
13:46 106.00 106.00 106.00 106.00 0.8K
13:47 106.04 106.12 106.04 106.12 2.2K
13:48 106.01 106.01 106.00 106.00 1.2K
13:51 106.10 106.10 106.10 106.10 1.4K
13:54 106.22 106.22 106.22 106.22 1.3K
13:55 106.25 106.25 106.25 106.25 0.6K
13:56 106.29 106.29 106.29 106.29 1.1K
13:58 106.41 106.46 106.41 106.46 9.5K
13:59 106.39 106.39 106.39 106.39 1.3K
14:03 106.40 106.40 106.32 106.37 2.1K
14:04 106.31 106.34 106.31 106.34 1.0K
14:05 106.46 106.46 106.39 106.39 2.1K
14:06 106.33 106.39 106.33 106.39 1.0K
14:07 106.39 106.39 106.39 106.39 0.1K
14:08 106.43 106.49 106.43 106.49 1.3K
14:09 106.46 106.46 106.46 106.46 1.8K
14:10 106.46 106.46 106.36 106.36 0.6K
14:11 106.52 106.52 106.52 106.52 0.6K
14:13 106.43 106.43 106.43 106.43 0.2K
14:14 106.43 106.43 106.35 106.42 3.7K
14:15 106.42 106.48 106.34 106.44 4.9K
14:16 106.40 106.40 106.40 106.40 0.9K
14:17 106.52 106.52 106.52 106.52 0.2K
14:18 106.50 106.50 106.46 106.46 0.8K
14:19 106.50 106.51 106.49 106.51 1.0K
14:20 106.47 106.47 106.47 106.47 1.1K
14:21 106.44 106.44 106.41 106.41 4.9K
14:22 106.34 106.34 106.34 106.34 2.9K
14:23 106.46 106.46 106.43 106.43 1.7K
14:27 106.41 106.41 106.37 106.37 5.4K
14:29 106.43 106.43 106.43 106.43 2.3K
14:31 106.47 106.47 106.47 106.47 0.4K
14:32 106.45 106.45 106.35 106.42 4.0K
14:34 106.26 106.26 106.26 106.26 1.9K
14:35 106.35 106.35 106.35 106.35 0.7K
14:37 106.34 106.34 106.34 106.34 3.0K
14:38 106.34 106.34 106.34 106.34 2.5K
14:40 106.45 106.45 106.45 106.45 2.0K
14:43 106.45 106.45 106.45 106.45 1.3K
14:45 106.52 106.62 106.52 106.62 3.1K
14:46 106.64 106.64 106.64 106.64 0.5K
14:47 106.66 106.66 106.64 106.64 1.1K
14:50 106.62 106.62 106.62 106.62 0.5K
14:52 106.63 106.63 106.54 106.54 1.8K
14:53 106.59 106.59 106.59 106.59 1.5K
14:55 106.61 106.61 106.54 106.54 1.6K
14:58 106.66 106.71 106.66 106.71 1.0K
14:59 106.69 106.69 106.69 106.69 0.2K
15:00 106.71 106.77 106.71 106.77 1.9K
15:01 106.71 106.71 106.71 106.71 0.9K
15:02 106.68 106.68 106.68 106.68 4.9K
15:09 106.86 106.92 106.86 106.92 0.8K
15:10 106.86 106.86 106.86 106.86 1.5K
15:12 106.86 106.86 106.86 106.86 1.2K
15:13 106.86 106.86 106.86 106.86 0.1K
15:14 106.86 106.86 106.86 106.86 1.4K
15:15 106.92 106.93 106.91 106.91 0.9K
15:16 106.92 106.92 106.91 106.91 1.7K
15:17 106.91 106.91 106.88 106.88 1.3K
15:18 106.91 106.91 106.89 106.89 1.6K
15:19 106.92 106.94 106.92 106.94 0.8K
15:20 106.93 106.93 106.89 106.89 3.5K
15:21 106.87 106.87 106.82 106.85 2.1K
15:22 106.68 106.68 106.68 106.68 2.9K
15:26 106.59 106.59 106.59 106.59 1.0K
15:27 106.51 106.51 106.51 106.51 1.7K
15:29 106.55 106.55 106.55 106.55 0.7K
15:30 106.56 106.56 106.56 106.56 2.5K
15:32 106.58 106.58 106.58 106.58 1.3K
15:33 106.46 106.46 106.36 106.36 1.3K
15:34 106.37 106.38 106.37 106.38 1.8K
15:36 106.40 106.40 106.40 106.40 0.9K
15:38 106.49 106.49 106.46 106.46 1.7K
15:39 106.49 106.49 106.49 106.49 0.9K
15:40 106.35 106.35 106.35 106.35 1.7K
15:41 106.36 106.36 106.36 106.36 1.2K
15:42 106.26 106.26 106.26 106.26 1.2K
15:43 106.22 106.22 106.21 106.21 0.6K
15:44 106.30 106.30 106.30 106.30 2.4K
15:45 106.23 106.23 106.19 106.19 3.0K
15:46 106.03 106.10 106.03 106.10 4.7K
15:47 106.10 106.11 106.10 106.11 0.8K
15:48 106.06 106.07 105.99 106.07 7.0K
15:49 106.08 106.12 106.00 106.00 3.6K
15:50 105.98 105.98 105.98 105.98 1.4K
15:51 106.04 106.13 106.03 106.03 7.8K
15:52 106.00 106.05 106.00 106.05 1.3K
15:53 106.05 106.05 105.99 105.99 4.5K
15:54 106.07 106.08 106.07 106.08 4.7K
15:55 106.09 106.24 106.04 106.24 8.6K
15:56 106.24 106.26 106.23 106.23 10.1K
15:57 106.22 106.27 106.21 106.27 15.6K
15:58 106.28 106.28 106.24 106.25 18.2K
15:59 106.24 106.31 106.20 106.31 105.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available