DT Midstream

DTM
🏛️ usa →
114.04
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 103.18 103.18 103.17 103.17 12.0K
09:32 103.32 103.61 103.32 103.61 1.4K
09:37 103.95 103.96 103.95 103.96 1.8K
09:38 103.87 103.94 103.87 103.94 0.7K
09:40 103.87 104.04 103.87 104.04 4.6K
09:43 103.93 103.93 103.93 103.93 1.2K
09:44 104.07 104.07 104.07 104.07 0.7K
09:46 104.07 104.07 103.94 104.03 1.3K
09:47 103.94 104.25 103.94 104.25 2.9K
09:48 104.06 104.06 104.06 104.06 0.7K
09:49 103.99 104.23 103.99 104.23 1.0K
09:50 104.22 104.22 103.95 104.22 1.1K
09:51 103.99 104.00 103.99 104.00 0.9K
09:52 104.22 104.22 103.81 103.81 1.9K
09:53 104.04 104.04 103.80 103.81 1.1K
09:54 103.81 104.04 103.81 104.04 0.9K
09:55 104.05 104.05 103.88 103.88 1.5K
09:56 104.05 104.24 104.05 104.24 4.7K
09:57 104.23 104.48 104.23 104.48 1.1K
09:58 104.26 104.28 104.21 104.28 1.8K
09:59 104.28 104.33 104.28 104.32 1.5K
10:00 104.52 104.63 104.47 104.47 3.6K
10:02 104.34 104.36 104.28 104.28 3.3K
10:04 104.82 104.82 104.59 104.62 2.0K
10:06 105.03 105.09 105.03 105.09 4.4K
10:07 105.14 105.15 105.06 105.06 3.7K
10:09 105.02 105.02 105.02 105.02 1.3K
10:10 105.12 105.12 105.11 105.11 0.5K
10:11 105.00 105.04 104.98 105.04 1.9K
10:12 104.88 104.88 104.82 104.84 1.4K
10:13 104.73 104.78 104.73 104.73 0.9K
10:14 104.79 104.84 104.79 104.84 0.7K
10:15 104.68 104.68 104.62 104.62 0.9K
10:16 104.66 104.70 104.60 104.70 2.6K
10:19 104.84 104.84 104.84 104.84 0.6K
10:20 104.82 104.82 104.82 104.82 0.4K
10:21 104.88 104.88 104.74 104.74 0.7K
10:22 104.79 104.79 104.79 104.79 0.8K
10:24 104.74 104.74 104.59 104.59 1.0K
10:25 104.53 104.62 104.53 104.62 1.3K
10:26 104.53 104.53 104.53 104.53 0.9K
10:28 104.58 104.58 104.56 104.56 1.1K
10:29 104.41 104.41 104.39 104.39 0.8K
10:30 104.53 104.53 104.53 104.53 0.8K
10:31 104.57 104.57 104.57 104.57 0.3K
10:32 104.57 104.57 104.55 104.57 1.0K
10:33 104.56 104.56 104.41 104.41 1.3K
10:34 104.38 104.40 104.38 104.40 1.3K
10:36 104.53 104.67 104.40 104.42 1.2K
10:37 104.53 104.53 104.30 104.30 2.2K
10:38 104.29 104.29 104.29 104.29 0.6K
10:39 104.44 104.44 104.44 104.44 0.9K
10:40 104.32 104.39 104.24 104.24 1.8K
10:41 104.37 104.38 104.32 104.38 1.7K
10:42 104.40 104.40 104.40 104.40 0.7K
10:43 104.41 104.41 104.19 104.19 1.7K
10:44 104.20 104.20 104.20 104.20 0.4K
10:45 104.19 104.19 104.19 104.19 1.1K
10:46 104.20 104.20 104.20 104.20 0.8K
10:47 104.07 104.07 104.07 104.07 1.1K
10:49 104.07 104.07 103.97 103.97 1.3K
10:50 103.96 104.03 103.96 104.03 0.4K
10:51 104.16 104.16 104.10 104.10 0.4K
10:52 104.17 104.22 104.17 104.22 2.1K
10:53 104.21 104.21 104.20 104.20 0.4K
10:54 104.19 104.19 104.19 104.19 0.8K
10:55 104.21 104.21 104.21 104.21 1.1K
10:57 104.34 104.36 104.27 104.27 2.2K
10:58 104.37 104.37 104.31 104.31 1.0K
10:59 104.28 104.30 104.18 104.18 2.7K
11:01 104.15 104.15 104.15 104.15 0.9K
11:02 104.15 104.15 104.15 104.15 1.4K
11:03 104.15 104.15 104.03 104.03 0.6K
11:04 104.06 104.06 104.06 104.06 2.3K
11:08 104.01 104.26 104.01 104.26 1.4K
11:09 104.30 104.31 104.30 104.31 1.3K
11:10 104.35 104.35 104.26 104.26 0.4K
11:11 104.29 104.40 104.29 104.30 4.4K
11:12 104.30 104.30 104.30 104.30 1.0K
11:13 104.24 104.24 104.24 104.24 1.2K
11:15 104.43 104.45 104.43 104.44 7.1K
11:17 104.39 104.39 104.39 104.39 1.1K
11:18 104.38 104.42 104.38 104.42 0.5K
11:19 104.39 104.39 104.38 104.38 0.6K
11:20 104.34 104.40 104.34 104.40 0.8K
11:21 104.45 104.46 104.45 104.46 2.6K
11:22 104.58 104.71 104.58 104.71 0.9K
11:23 104.75 104.75 104.73 104.73 1.0K
11:25 104.69 104.69 104.69 104.69 0.7K
11:27 104.49 104.50 104.49 104.50 1.1K
11:28 104.50 104.50 104.50 104.50 0.4K
11:29 104.66 104.66 104.66 104.66 1.2K
11:31 104.76 104.80 104.76 104.80 1.1K
11:32 104.86 104.86 104.86 104.86 0.8K
11:33 104.81 104.81 104.81 104.81 0.5K
11:35 104.77 104.77 104.77 104.77 0.9K
11:36 104.77 104.77 104.77 104.77 0.3K
11:37 104.64 104.64 104.64 104.64 0.8K
11:38 104.52 104.64 104.52 104.56 1.1K
11:39 104.66 104.66 104.66 104.66 1.0K
11:41 104.65 104.65 104.65 104.65 0.4K
11:42 104.83 104.83 104.68 104.68 0.4K
11:43 104.68 104.68 104.68 104.68 0.9K
11:44 104.81 104.82 104.81 104.82 0.9K
11:45 104.70 104.79 104.70 104.79 0.4K
11:46 104.81 104.82 104.81 104.82 0.4K
11:47 104.83 104.83 104.82 104.82 2.5K
11:48 104.81 104.81 104.71 104.71 1.9K
11:53 104.55 104.56 104.55 104.56 0.9K
11:54 104.50 104.54 104.50 104.54 1.5K
11:55 104.43 104.43 104.41 104.41 0.5K
11:56 104.42 104.42 104.42 104.42 0.3K
11:57 104.40 104.49 104.40 104.49 1.9K
11:58 104.34 104.34 104.30 104.30 1.8K
12:00 104.28 104.28 104.28 104.28 0.6K
12:02 104.27 104.27 104.27 104.27 0.8K
12:04 104.22 104.22 104.22 104.22 0.5K
12:05 104.24 104.24 104.24 104.24 0.7K
12:06 104.29 104.38 104.29 104.38 2.9K
12:07 104.38 104.38 104.38 104.38 0.5K
12:08 104.32 104.33 104.32 104.33 2.1K
12:09 104.39 104.39 104.23 104.23 2.0K
12:10 104.20 104.20 104.19 104.19 0.4K
12:11 104.19 104.20 104.19 104.20 1.4K
12:14 104.24 104.24 104.24 104.24 0.4K
12:16 104.40 104.53 104.40 104.53 4.0K
12:17 104.45 104.45 104.45 104.45 0.7K
12:19 104.37 104.37 104.36 104.36 1.1K
12:21 104.36 104.36 104.36 104.36 0.3K
12:22 104.37 104.37 104.37 104.37 2.5K
12:24 104.49 104.52 104.49 104.52 0.5K
12:25 104.53 104.60 104.53 104.60 2.4K
12:30 104.57 104.57 104.57 104.57 1.5K
12:31 104.57 104.58 104.57 104.58 0.4K
12:32 104.57 104.57 104.57 104.57 0.8K
12:34 104.57 104.57 104.57 104.57 0.5K
12:36 104.58 104.58 104.58 104.58 0.4K
12:37 104.57 104.57 104.57 104.57 0.2K
12:38 104.69 104.69 104.69 104.69 0.5K
12:39 104.57 104.58 104.57 104.58 0.8K
12:40 104.63 104.63 104.61 104.61 0.5K
12:42 104.61 104.61 104.61 104.61 0.3K
12:43 104.61 104.61 104.61 104.61 1.2K
12:44 104.61 104.61 104.61 104.61 0.9K
12:46 104.61 104.63 104.61 104.63 0.9K
12:47 104.67 104.67 104.60 104.60 0.7K
12:48 104.53 104.53 104.53 104.53 0.5K
12:49 104.51 104.58 104.51 104.58 1.8K
12:50 104.48 104.48 104.45 104.45 1.5K
12:51 104.46 104.46 104.46 104.46 0.2K
12:52 104.46 104.46 104.46 104.46 0.1K
12:53 104.47 104.47 104.39 104.39 1.8K
12:55 104.46 104.46 104.46 104.46 0.4K
12:56 104.48 104.48 104.48 104.48 2.2K
12:59 104.36 104.36 104.36 104.36 2.1K
13:00 104.36 104.45 104.36 104.45 0.7K
13:01 104.36 104.36 104.36 104.36 0.6K
13:03 104.45 104.46 104.45 104.46 0.6K
13:04 104.45 104.56 104.45 104.56 3.2K
13:07 104.54 104.54 104.48 104.48 0.6K
13:08 104.52 104.58 104.48 104.48 0.6K
13:09 104.43 104.54 104.43 104.54 0.6K
13:10 104.48 104.48 104.48 104.48 0.7K
13:12 104.42 104.42 104.42 104.42 1.7K
13:13 104.39 104.39 104.39 104.39 0.1K
13:14 104.37 104.37 104.37 104.37 0.4K
13:15 104.41 104.41 104.41 104.41 0.3K
13:16 104.34 104.34 104.33 104.33 0.9K
13:17 104.33 104.39 104.33 104.39 3.9K
13:18 104.39 104.53 104.39 104.53 2.3K
13:23 104.59 104.59 104.59 104.59 0.8K
13:25 104.65 104.65 104.65 104.65 0.6K
13:27 104.60 104.60 104.60 104.60 0.2K
13:28 104.59 104.59 104.59 104.59 0.6K
13:29 104.59 104.59 104.54 104.54 2.2K
13:30 104.56 104.56 104.56 104.56 0.9K
13:32 104.63 104.63 104.63 104.63 2.3K
13:33 104.71 104.71 104.71 104.71 0.6K
13:37 104.84 104.84 104.84 104.84 2.2K
13:38 104.80 104.80 104.80 104.80 0.5K
13:39 104.73 104.73 104.73 104.73 0.7K
13:40 104.72 104.74 104.71 104.74 2.7K
13:41 104.79 104.79 104.79 104.79 0.7K
13:42 104.86 104.86 104.86 104.86 0.2K
13:43 104.86 104.89 104.86 104.89 0.3K
13:44 104.84 104.84 104.79 104.84 1.3K
13:46 104.87 104.87 104.83 104.83 0.7K
13:47 104.86 104.89 104.86 104.89 1.5K
13:48 104.90 104.90 104.90 104.90 0.1K
13:49 104.87 104.90 104.87 104.88 4.8K
13:50 104.86 104.86 104.86 104.86 1.5K
13:51 104.96 104.96 104.91 104.91 1.7K
13:52 104.91 104.91 104.81 104.81 1.9K
13:54 104.89 104.89 104.89 104.89 0.3K
13:55 104.78 104.79 104.78 104.79 0.5K
13:56 104.74 104.78 104.70 104.78 0.9K
13:58 104.82 104.82 104.78 104.78 0.6K
13:59 104.84 104.84 104.74 104.79 1.2K
14:00 104.79 104.79 104.72 104.72 0.6K
14:01 104.95 104.95 104.95 104.95 3.2K
14:02 104.99 104.99 104.99 104.99 0.4K
14:03 104.99 104.99 104.88 104.88 5.3K
14:04 104.88 104.91 104.88 104.91 1.6K
14:07 104.95 104.95 104.95 104.95 0.3K
14:08 104.95 104.98 104.95 104.98 2.0K
14:09 105.01 105.01 105.01 105.01 0.5K
14:10 105.03 105.03 105.03 105.03 0.8K
14:11 105.05 105.05 105.04 105.04 0.9K
14:13 104.98 105.02 104.98 105.02 2.0K
14:15 105.02 105.02 105.02 105.02 2.2K
14:19 105.12 105.15 105.12 105.15 0.4K
14:20 105.12 105.14 105.09 105.14 0.6K
14:21 105.12 105.12 105.12 105.12 0.1K
14:22 105.14 105.16 105.14 105.16 1.4K
14:23 105.15 105.16 105.15 105.16 1.1K
14:25 105.16 105.19 105.16 105.19 1.5K
14:26 105.22 105.22 105.19 105.19 0.7K
14:27 105.22 105.23 105.19 105.23 1.2K
14:28 105.28 105.28 105.17 105.17 3.4K
14:30 105.22 105.22 105.18 105.18 1.1K
14:31 105.21 105.21 105.21 105.21 0.2K
14:32 105.15 105.22 105.11 105.11 1.6K
14:33 105.11 105.11 105.11 105.11 0.2K
14:34 105.16 105.16 105.12 105.12 0.5K
14:35 105.13 105.13 105.13 105.13 0.3K
14:36 105.13 105.13 105.13 105.13 0.3K
14:37 105.18 105.18 105.18 105.18 0.3K
14:38 105.15 105.15 105.15 105.15 2.1K
14:39 105.16 105.16 105.11 105.11 0.5K
14:40 105.08 105.11 104.97 104.97 2.7K
14:43 105.09 105.09 105.03 105.03 1.1K
14:45 105.02 105.02 105.02 105.02 0.6K
14:46 105.06 105.06 105.01 105.01 0.3K
14:47 105.00 105.00 105.00 105.00 2.2K
14:49 104.96 104.96 104.96 104.96 0.8K
14:50 104.99 104.99 104.99 104.99 1.1K
14:52 104.98 105.02 104.98 105.02 3.1K
14:54 105.01 105.01 105.01 105.01 0.3K
14:55 105.01 105.01 104.96 104.96 2.0K
14:57 104.85 104.90 104.85 104.90 1.6K
14:58 104.95 104.95 104.92 104.92 2.8K
14:59 104.93 104.93 104.93 104.93 2.4K
15:01 105.02 105.09 105.02 105.09 0.8K
15:02 105.03 105.03 104.99 104.99 1.1K
15:03 104.93 104.93 104.93 104.93 1.1K
15:06 105.06 105.11 105.06 105.11 1.1K
15:08 105.01 105.02 105.01 105.02 2.6K
15:09 105.07 105.07 105.07 105.07 2.3K
15:10 105.06 105.09 105.06 105.09 2.4K
15:12 105.13 105.19 105.13 105.14 3.8K
15:14 105.08 105.09 105.08 105.09 2.0K
15:15 105.11 105.11 105.11 105.11 0.9K
15:16 105.11 105.11 105.11 105.11 1.6K
15:18 105.01 105.01 105.01 105.01 1.8K
15:19 104.91 105.08 104.91 104.93 1.3K
15:20 104.95 104.95 104.95 104.95 0.4K
15:21 105.00 105.00 104.92 104.92 1.2K
15:22 104.98 104.98 104.96 104.96 1.1K
15:23 104.93 104.93 104.92 104.92 1.0K
15:24 104.95 104.99 104.95 104.99 5.0K
15:25 105.00 105.00 105.00 105.00 0.7K
15:26 105.00 105.08 105.00 105.03 3.8K
15:27 105.02 105.02 105.02 105.02 1.7K
15:28 104.98 104.98 104.98 104.98 1.5K
15:29 104.97 104.97 104.92 104.92 1.1K
15:30 104.94 104.94 104.94 104.94 2.6K
15:31 104.94 105.15 104.94 105.15 7.2K
15:32 105.19 105.19 105.19 105.19 1.2K
15:33 105.17 105.17 105.17 105.17 1.4K
15:34 105.17 105.17 105.12 105.12 4.2K
15:35 105.10 105.10 105.10 105.10 1.0K
15:37 105.10 105.10 105.06 105.08 1.2K
15:38 105.08 105.11 105.08 105.10 6.1K
15:40 105.02 105.02 105.02 105.02 1.5K
15:41 105.03 105.08 105.03 105.08 2.0K
15:42 105.05 105.08 105.05 105.08 6.0K
15:43 105.07 105.10 105.07 105.10 0.5K
15:44 105.08 105.08 105.06 105.07 3.4K
15:46 105.10 105.10 105.10 105.10 7.3K
15:47 105.08 105.08 105.04 105.04 2.9K
15:49 105.14 105.25 105.14 105.25 10.4K
15:50 105.17 105.22 105.03 105.03 7.6K
15:51 105.06 105.09 105.06 105.06 1.0K
15:52 105.10 105.10 105.03 105.06 3.1K
15:53 105.06 105.11 105.06 105.11 8.8K
15:54 105.12 105.15 105.08 105.09 9.2K
15:55 105.10 105.13 105.10 105.13 3.6K
15:56 105.15 105.21 105.13 105.21 17.7K
15:57 105.19 105.23 105.17 105.22 15.9K
15:58 105.20 105.23 105.12 105.12 14.6K
15:59 105.11 105.15 105.07 105.12 107.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available