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
09:30 106.33 106.50 106.33 106.50 8.5K
09:31 105.77 105.77 105.77 105.77 2.9K
09:34 106.25 106.25 106.21 106.21 3.2K
09:36 106.24 106.24 106.24 106.24 0.8K
09:38 106.34 106.34 106.20 106.20 0.9K
09:39 106.16 106.16 106.16 106.16 0.3K
09:40 106.20 106.20 106.20 106.20 0.3K
09:41 105.89 105.89 105.89 105.89 1.2K
09:42 105.78 105.78 105.70 105.70 1.3K
09:44 105.68 105.68 105.53 105.54 4.3K
09:46 105.47 105.47 105.47 105.47 0.8K
09:47 105.38 105.38 105.38 105.38 0.2K
09:48 105.38 105.38 105.38 105.38 0.2K
09:49 105.42 105.42 105.42 105.42 9.3K
09:52 105.45 105.45 105.45 105.45 1.2K
09:53 105.54 105.54 105.46 105.47 1.2K
09:55 105.61 105.61 105.61 105.61 1.6K
09:59 105.38 105.38 105.32 105.32 3.3K
10:00 105.40 105.40 105.40 105.40 0.7K
10:03 105.23 105.24 105.14 105.14 2.4K
10:04 105.33 105.33 105.28 105.28 1.6K
10:05 105.16 105.16 105.09 105.09 1.2K
10:06 105.25 105.25 105.25 105.25 1.1K
10:07 105.02 105.02 104.91 104.91 1.9K
10:08 104.95 104.96 104.82 104.96 2.0K
10:09 104.96 104.96 104.96 104.96 0.6K
10:10 104.84 104.84 104.70 104.71 2.3K
10:11 104.80 104.94 104.80 104.90 2.3K
10:12 105.08 105.14 105.02 105.02 2.4K
10:13 105.11 105.11 105.06 105.06 0.6K
10:14 105.03 105.08 105.03 105.08 0.7K
10:15 105.13 105.13 105.13 105.13 0.5K
10:16 105.14 105.14 105.14 105.14 0.6K
10:17 105.26 105.26 105.26 105.26 0.5K
10:18 105.23 105.35 105.23 105.35 2.8K
10:20 105.68 105.68 105.68 105.68 0.7K
10:22 105.68 105.68 105.68 105.68 0.5K
10:23 105.41 105.41 105.41 105.41 2.2K
10:25 105.64 105.66 105.61 105.66 1.8K
10:26 105.59 105.59 105.59 105.59 1.6K
10:28 105.52 105.52 105.52 105.52 0.6K
10:29 105.46 105.46 105.46 105.46 0.7K
10:30 105.59 105.59 105.59 105.59 2.0K
10:31 105.71 105.71 105.71 105.71 1.2K
10:32 105.76 105.94 105.76 105.94 1.8K
10:33 106.02 106.02 105.96 105.96 2.3K
10:34 106.07 106.07 105.96 105.96 2.3K
10:38 105.85 105.85 105.85 105.85 2.2K
10:39 105.68 105.68 105.50 105.50 2.7K
10:41 105.52 105.53 105.52 105.53 1.0K
10:42 105.55 105.55 105.55 105.55 0.4K
10:43 105.45 105.54 105.45 105.54 1.8K
10:44 105.52 105.52 105.42 105.42 1.7K
10:45 105.26 105.26 105.26 105.26 0.6K
10:46 105.29 105.29 105.29 105.29 0.6K
10:47 105.11 105.13 105.11 105.13 1.1K
10:48 105.13 105.23 105.12 105.20 2.6K
10:49 105.23 105.23 105.12 105.12 0.7K
10:51 105.27 105.47 105.16 105.47 3.7K
10:52 105.47 105.49 105.47 105.49 3.7K
10:54 105.66 105.66 105.45 105.45 1.1K
10:55 105.69 105.69 105.54 105.54 1.5K
10:56 105.54 105.54 105.45 105.45 0.5K
10:57 105.68 105.72 105.68 105.72 0.5K
10:58 105.62 105.62 105.62 105.62 1.4K
11:00 105.75 105.75 105.74 105.74 2.6K
11:03 105.62 105.62 105.62 105.62 1.8K
11:06 105.76 105.76 105.76 105.76 0.2K
11:07 105.76 105.76 105.76 105.76 0.8K
11:09 105.83 105.83 105.83 105.83 0.5K
11:10 105.89 105.89 105.89 105.89 0.3K
11:11 105.77 105.77 105.77 105.77 1.2K
11:12 105.78 105.78 105.78 105.78 1.1K
11:13 105.77 105.77 105.76 105.76 1.0K
11:14 105.77 105.77 105.77 105.77 0.8K
11:15 105.58 105.63 105.58 105.63 8.6K
11:16 105.70 105.70 105.70 105.70 0.9K
11:17 105.49 105.53 105.49 105.53 1.6K
11:18 105.38 105.38 105.38 105.38 1.3K
11:22 105.34 105.34 105.34 105.34 1.5K
11:24 105.28 105.28 105.28 105.28 2.3K
11:26 105.24 105.30 105.24 105.25 4.1K
11:28 105.38 105.38 105.38 105.38 1.6K
11:30 105.43 105.43 105.43 105.43 0.7K
11:32 105.40 105.40 105.40 105.40 0.3K
11:33 105.42 105.42 105.42 105.42 1.3K
11:34 105.47 105.47 105.41 105.41 0.5K
11:35 105.49 105.59 105.49 105.59 4.8K
11:37 105.56 105.56 105.56 105.56 0.1K
11:38 105.40 105.49 105.40 105.49 4.5K
11:42 105.44 105.44 105.27 105.31 2.4K
11:43 105.32 105.32 105.32 105.32 1.3K
11:45 105.28 105.31 105.28 105.30 2.1K
11:47 105.26 105.26 105.26 105.26 1.2K
11:49 105.30 105.30 105.30 105.30 1.6K
11:50 105.42 105.42 105.42 105.42 1.6K
11:51 105.52 105.52 105.52 105.52 0.7K
11:52 105.58 105.58 105.58 105.58 0.5K
11:53 105.52 105.52 105.52 105.52 0.6K
11:54 105.58 105.58 105.58 105.58 0.8K
11:55 105.58 105.58 105.58 105.58 2.9K
11:57 105.63 105.66 105.63 105.64 0.9K
11:58 105.64 105.64 105.64 105.64 1.9K
11:59 105.61 105.68 105.61 105.68 1.5K
12:00 105.76 105.76 105.76 105.76 2.2K
12:01 105.75 105.85 105.75 105.85 1.8K
12:02 105.83 105.86 105.77 105.78 2.0K
12:03 105.77 105.77 105.75 105.75 1.1K
12:04 105.75 105.76 105.75 105.76 1.4K
12:05 105.75 105.75 105.75 105.75 0.3K
12:06 105.79 105.87 105.79 105.87 3.5K
12:07 105.85 105.85 105.80 105.80 3.9K
12:08 105.73 105.85 105.73 105.85 1.2K
12:09 105.87 105.87 105.83 105.83 3.7K
12:10 105.85 105.85 105.85 105.85 1.9K
12:13 105.91 105.91 105.91 105.91 0.6K
12:14 105.80 105.82 105.75 105.75 3.7K
12:16 105.69 105.69 105.69 105.69 2.1K
12:17 105.69 105.69 105.61 105.61 1.2K
12:18 105.56 105.56 105.56 105.56 2.4K
12:19 105.57 105.57 105.55 105.55 0.8K
12:20 105.54 105.58 105.54 105.58 2.0K
12:21 105.51 105.51 105.48 105.48 1.8K
12:22 105.47 105.55 105.47 105.55 5.2K
12:24 105.49 105.49 105.49 105.49 1.4K
12:25 105.49 105.49 105.49 105.49 0.6K
12:26 105.53 105.53 105.44 105.44 4.3K
12:27 105.43 105.48 105.43 105.48 2.3K
12:28 105.52 105.66 105.52 105.66 3.3K
12:29 105.64 105.64 105.59 105.59 2.1K
12:30 105.62 105.62 105.62 105.62 2.5K
12:31 105.66 105.66 105.65 105.65 1.0K
12:32 105.70 105.70 105.62 105.62 0.8K
12:33 105.70 105.70 105.70 105.70 2.5K
12:34 105.76 105.85 105.76 105.85 2.3K
12:35 105.94 105.94 105.94 105.94 0.9K
12:36 106.02 106.02 105.96 105.96 2.2K
12:37 106.02 106.02 106.02 106.02 4.1K
12:39 106.03 106.03 106.03 106.03 0.5K
12:40 105.87 105.87 105.87 105.87 2.3K
12:41 105.92 106.02 105.92 106.02 3.0K
12:42 106.01 106.01 106.01 106.01 1.6K
12:43 106.09 106.09 106.09 106.09 2.2K
12:44 106.02 106.02 106.02 106.02 1.9K
12:45 106.13 106.17 106.13 106.17 3.3K
12:46 106.12 106.12 106.12 106.12 1.5K
12:47 106.12 106.12 106.12 106.12 1.6K
12:48 106.16 106.21 106.16 106.17 2.7K
12:49 106.12 106.14 106.08 106.08 4.8K
12:50 106.00 106.00 105.81 105.88 10.6K
12:51 105.88 105.88 105.77 105.77 3.3K
12:52 105.75 105.78 105.71 105.77 5.3K
12:53 105.77 105.77 105.75 105.75 4.4K
12:54 105.75 105.75 105.69 105.69 3.1K
12:55 105.66 105.71 105.61 105.61 3.3K
12:56 105.61 105.86 105.61 105.82 10.8K
12:57 105.82 105.89 105.77 105.88 11.9K
12:58 105.88 105.92 105.76 105.85 12.2K
12:59 105.89 105.95 105.83 105.90 27.5K
13:00 105.90 105.90 105.90 105.90 84.7K
15:59 105.94 105.94 105.94 105.94 0.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available