DT Midstream

DTM
🏛️ usa →
113.06
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:34 104.64 104.64 104.64 104.64 2.5K
09:36 105.15 105.15 104.29 104.29 0.6K
09:37 105.27 105.27 105.27 105.27 0.1K
09:38 105.27 105.27 105.27 105.27 1.7K
09:39 105.05 105.05 105.05 105.05 2.0K
09:44 104.99 104.99 104.99 104.99 0.4K
09:45 104.90 104.90 104.89 104.89 0.9K
09:54 104.78 104.78 104.78 104.78 0.1K
09:55 104.91 104.91 104.76 104.85 1.2K
09:56 104.81 104.81 104.81 104.81 0.1K
09:57 104.85 104.85 104.85 104.85 1.3K
09:59 104.70 104.79 104.70 104.79 1.1K
10:01 104.85 104.85 104.70 104.75 2.2K
10:02 105.04 105.04 105.04 105.04 1.0K
10:03 104.87 104.87 104.87 104.87 0.4K
10:05 104.86 104.86 104.86 104.86 0.3K
10:06 105.02 105.02 105.02 105.02 1.0K
10:07 105.04 105.04 105.04 105.04 0.9K
10:08 104.94 105.04 104.94 105.04 4.4K
10:14 105.11 105.11 105.09 105.09 1.5K
10:16 104.91 104.91 104.91 104.91 0.2K
10:17 104.86 104.86 104.86 104.86 1.3K
10:19 104.78 104.78 104.78 104.78 0.7K
10:20 104.78 104.78 104.68 104.68 2.0K
10:22 104.65 104.65 104.65 104.65 1.6K
10:24 104.63 104.64 104.63 104.64 9.6K
10:25 104.51 104.51 104.51 104.51 0.5K
10:26 104.38 104.46 104.38 104.46 2.3K
10:28 104.32 104.51 104.32 104.51 1.5K
10:29 104.57 104.57 104.57 104.57 0.8K
10:30 104.64 104.64 104.64 104.64 1.1K
10:31 104.58 104.60 104.58 104.60 1.1K
10:32 104.60 104.60 104.60 104.60 2.1K
10:33 104.41 104.49 104.37 104.49 1.3K
10:34 104.53 104.55 104.53 104.55 3.7K
10:35 104.52 104.52 104.52 104.52 0.1K
10:36 104.52 105.03 104.52 105.03 17.5K
10:37 104.82 104.83 104.82 104.83 1.0K
10:38 104.96 105.05 104.85 105.05 0.6K
10:39 105.00 105.00 105.00 105.00 0.9K
10:42 105.04 105.04 105.04 105.04 1.9K
10:44 104.98 104.98 104.89 104.89 0.6K
10:46 104.82 104.82 104.82 104.82 1.0K
10:47 104.76 104.76 104.76 104.76 0.8K
10:50 104.73 104.73 104.71 104.71 1.1K
10:51 104.70 104.70 104.70 104.70 1.0K
10:52 104.69 104.70 104.69 104.70 1.2K
10:53 104.82 104.82 104.82 104.82 0.8K
10:54 104.68 104.68 104.65 104.65 2.9K
10:55 104.51 104.57 104.51 104.54 2.3K
10:57 104.51 104.52 104.51 104.52 12.2K
10:58 104.53 104.53 104.53 104.53 0.8K
10:59 104.37 104.37 104.37 104.37 0.2K
11:00 104.56 104.58 104.56 104.57 5.3K
11:01 104.57 104.57 104.57 104.57 0.6K
11:02 104.46 104.46 104.46 104.46 0.6K
11:03 104.51 104.54 104.51 104.52 1.7K
11:04 104.46 104.46 104.33 104.33 1.5K
11:05 104.34 104.48 104.33 104.48 2.9K
11:06 104.51 104.51 104.51 104.51 0.3K
11:07 104.53 104.62 104.53 104.57 10.0K
11:08 104.53 104.53 104.53 104.53 0.8K
11:10 104.51 104.51 104.51 104.51 0.5K
11:12 104.49 104.49 104.31 104.31 1.1K
11:13 104.30 104.37 104.30 104.37 1.7K
11:15 104.53 104.67 104.51 104.67 9.0K
11:16 104.72 104.72 104.72 104.72 2.4K
11:19 104.81 104.81 104.80 104.80 0.8K
11:21 104.87 104.87 104.87 104.87 0.8K
11:22 104.91 104.91 104.91 104.91 1.2K
11:25 104.77 104.77 104.61 104.61 1.2K
11:27 104.62 104.62 104.62 104.62 0.4K
11:28 104.63 104.63 104.63 104.63 0.4K
11:29 104.58 104.58 104.57 104.57 0.5K
11:30 104.67 104.71 104.67 104.71 1.2K
11:32 104.73 104.73 104.73 104.73 0.6K
11:33 104.73 104.73 104.73 104.73 0.9K
11:34 104.60 104.62 104.60 104.62 1.9K
11:37 104.67 104.67 104.67 104.67 1.5K
11:39 104.69 104.69 104.69 104.69 0.7K
11:42 104.78 104.78 104.78 104.78 0.9K
11:43 104.70 104.70 104.70 104.70 4.2K
11:44 104.69 104.71 104.68 104.68 1.7K
11:45 104.66 104.66 104.66 104.66 2.7K
11:46 104.66 104.66 104.66 104.66 0.5K
11:47 104.60 104.60 104.60 104.60 0.4K
11:48 104.57 104.57 104.57 104.57 0.8K
11:49 104.49 104.49 104.45 104.45 1.5K
11:51 104.34 104.41 104.34 104.41 3.4K
11:54 104.58 104.58 104.58 104.58 1.0K
11:57 104.59 104.59 104.59 104.59 1.3K
11:58 104.64 104.64 104.64 104.64 0.8K
11:59 104.48 104.48 104.48 104.48 1.3K
12:00 104.48 104.58 104.48 104.58 1.4K
12:01 104.59 104.59 104.58 104.58 3.3K
12:02 104.53 104.53 104.53 104.53 1.3K
12:04 104.58 104.58 104.58 104.58 0.4K
12:05 104.58 104.65 104.58 104.65 21.5K
12:06 104.58 104.59 104.57 104.59 3.6K
12:07 104.60 104.60 104.60 104.60 2.5K
12:08 104.61 104.61 104.61 104.61 0.8K
12:09 104.61 104.61 104.61 104.61 0.5K
12:10 104.61 104.61 104.61 104.61 0.6K
12:12 104.61 104.62 104.61 104.62 1.3K
12:13 104.62 104.75 104.62 104.75 22.1K
12:15 104.69 104.69 104.69 104.69 0.4K
12:17 104.69 104.72 104.69 104.72 0.7K
12:18 104.63 104.63 104.63 104.63 0.4K
12:19 104.68 104.72 104.64 104.72 0.5K
12:20 104.75 104.75 104.75 104.75 10.0K
12:22 104.67 104.67 104.65 104.65 0.7K
12:23 104.65 104.65 104.60 104.60 1.9K
12:24 104.67 104.67 104.67 104.67 0.3K
12:25 104.61 104.61 104.59 104.59 0.5K
12:26 104.60 104.68 104.60 104.68 1.2K
12:27 104.58 104.58 104.58 104.58 0.1K
12:28 104.53 104.64 104.53 104.64 2.3K
12:29 104.66 104.69 104.62 104.67 2.9K
12:30 104.66 104.69 104.66 104.69 8.4K
12:35 104.73 104.73 104.73 104.73 0.3K
12:36 104.73 104.73 104.73 104.73 0.6K
12:37 104.73 104.73 104.68 104.68 1.8K
12:38 104.79 104.79 104.79 104.79 6.0K
12:41 104.55 104.55 104.55 104.55 1.0K
12:43 104.40 104.40 104.40 104.40 0.5K
12:45 104.40 104.40 104.40 104.40 0.5K
12:46 104.39 104.39 104.35 104.35 1.1K
12:47 104.30 104.30 104.30 104.30 0.6K
12:49 104.43 104.43 104.43 104.43 2.7K
12:56 104.50 104.50 104.50 104.50 1.0K
12:59 104.50 104.50 104.50 104.50 2.6K
13:04 104.13 104.13 104.13 104.13 1.1K
13:08 104.19 104.19 104.09 104.09 1.3K
13:09 104.16 104.26 104.16 104.26 1.6K
13:10 104.42 104.42 104.42 104.42 0.7K
13:11 104.33 104.33 104.33 104.33 0.4K
13:12 104.33 104.33 104.33 104.33 0.2K
13:13 104.35 104.35 104.35 104.35 1.1K
13:15 104.19 104.19 104.19 104.19 2.0K
13:21 104.22 104.22 104.22 104.22 0.2K
13:22 104.35 104.35 104.28 104.28 2.2K
13:23 104.29 104.29 104.29 104.29 0.5K
13:25 104.35 104.35 104.35 104.35 0.8K
13:28 104.29 104.29 104.29 104.29 1.0K
13:30 104.30 104.30 104.22 104.28 1.9K
13:35 104.23 104.24 104.23 104.24 0.8K
13:36 104.16 104.16 104.16 104.16 0.6K
13:37 104.21 104.27 104.21 104.27 0.7K
13:38 104.28 104.28 104.28 104.28 1.9K
13:41 104.43 104.44 104.43 104.44 1.5K
13:42 104.43 104.43 104.43 104.43 0.4K
13:43 104.43 104.43 104.43 104.43 1.3K
13:47 104.53 104.53 104.53 104.53 0.6K
13:49 104.63 104.63 104.63 104.63 3.0K
13:51 104.51 104.51 104.51 104.51 1.6K
13:53 104.61 104.61 104.61 104.61 0.1K
13:54 104.66 104.66 104.66 104.66 0.5K
13:55 104.69 104.70 104.69 104.70 2.3K
13:57 104.66 104.66 104.66 104.66 1.6K
13:59 104.54 104.54 104.54 104.54 0.3K
14:00 104.57 104.57 104.57 104.57 0.1K
14:01 104.57 104.57 104.57 104.57 0.8K
14:02 104.56 104.56 104.56 104.56 0.7K
14:04 104.61 104.61 104.56 104.56 0.8K
14:05 104.56 104.56 104.56 104.56 0.2K
14:06 104.48 104.48 104.39 104.39 3.0K
14:07 104.38 104.38 104.38 104.38 0.9K
14:08 104.38 104.38 104.37 104.37 1.5K
14:10 104.46 104.46 104.46 104.46 1.1K
14:11 104.55 104.55 104.55 104.55 1.8K
14:15 104.51 104.51 104.51 104.51 0.7K
14:17 104.47 104.47 104.45 104.45 1.2K
14:18 104.42 104.42 104.42 104.42 0.8K
14:19 104.35 104.35 104.35 104.35 0.4K
14:20 104.35 104.44 104.35 104.44 2.5K
14:25 104.38 104.38 104.38 104.38 1.6K
14:26 104.48 104.48 104.48 104.48 0.7K
14:27 104.52 104.52 104.52 104.52 0.5K
14:29 104.56 104.58 104.56 104.58 1.7K
14:32 104.54 104.57 104.54 104.57 1.0K
14:35 104.62 104.62 104.62 104.62 0.2K
14:36 104.46 104.46 104.46 104.46 0.3K
14:38 104.60 104.60 104.60 104.60 0.6K
14:40 104.62 104.62 104.62 104.62 0.5K
14:41 104.59 104.59 104.59 104.59 0.3K
14:42 104.51 104.51 104.51 104.51 0.3K
14:43 104.51 104.51 104.51 104.51 0.3K
14:44 104.45 104.45 104.45 104.45 0.1K
14:45 104.51 104.51 104.51 104.51 0.4K
14:46 104.51 104.51 104.41 104.41 2.7K
14:47 104.36 104.41 104.36 104.41 2.2K
14:48 104.43 104.43 104.43 104.43 1.9K
14:51 104.39 104.39 104.39 104.39 0.7K
14:53 104.41 104.41 104.41 104.41 0.8K
14:55 104.39 104.40 104.39 104.40 7.4K
14:56 104.47 104.47 104.33 104.33 1.6K
14:57 104.34 104.34 104.29 104.29 2.8K
14:58 104.28 104.28 104.26 104.28 2.5K
14:59 104.20 104.22 104.20 104.22 1.1K
15:00 104.24 104.24 104.18 104.24 2.2K
15:01 104.24 104.24 104.24 104.24 0.4K
15:02 104.24 104.24 104.24 104.24 0.5K
15:03 104.27 104.30 104.27 104.30 1.0K
15:05 104.18 104.18 104.18 104.18 0.3K
15:06 104.23 104.23 104.20 104.22 3.4K
15:07 104.22 104.22 104.21 104.21 1.8K
15:08 104.10 104.10 104.10 104.10 2.0K
15:10 104.20 104.20 104.20 104.20 1.9K
15:11 104.10 104.10 104.10 104.10 0.6K
15:12 104.10 104.14 104.10 104.14 4.2K
15:13 104.13 104.13 104.10 104.10 1.1K
15:14 104.13 104.13 104.10 104.10 0.7K
15:15 104.10 104.13 104.10 104.11 3.6K
15:16 104.11 104.16 104.11 104.14 2.3K
15:17 104.15 104.15 104.15 104.15 1.1K
15:19 104.13 104.13 104.13 104.13 0.8K
15:20 104.20 104.20 104.20 104.20 3.1K
15:22 104.30 104.30 104.30 104.30 1.7K
15:24 104.28 104.28 104.28 104.28 2.6K
15:26 104.21 104.21 104.19 104.19 0.7K
15:28 104.19 104.23 104.19 104.23 3.7K
15:31 104.36 104.44 104.34 104.44 2.9K
15:32 104.36 104.36 104.36 104.36 1.6K
15:34 104.40 104.40 104.40 104.40 1.4K
15:35 104.26 104.31 104.26 104.31 2.1K
15:36 104.32 104.32 104.32 104.32 0.4K
15:37 104.34 104.34 104.34 104.34 1.4K
15:38 104.34 104.34 104.30 104.30 1.8K
15:39 104.29 104.29 104.22 104.22 7.7K
15:40 104.30 104.30 104.30 104.30 2.5K
15:41 104.25 104.25 104.25 104.25 0.2K
15:42 104.25 104.25 104.25 104.25 1.3K
15:43 104.22 104.24 104.22 104.24 2.8K
15:44 104.24 104.24 104.24 104.24 1.1K
15:45 104.29 104.31 104.29 104.31 3.8K
15:46 104.28 104.30 104.28 104.30 1.7K
15:47 104.25 104.25 104.25 104.25 2.5K
15:48 104.23 104.23 104.23 104.23 1.0K
15:49 104.24 104.24 104.20 104.20 2.6K
15:50 104.24 104.24 104.07 104.09 12.3K
15:51 104.09 104.14 104.09 104.09 1.8K
15:52 104.09 104.14 104.09 104.14 3.8K
15:53 104.14 104.14 104.11 104.11 3.1K
15:54 104.11 104.17 104.08 104.17 4.4K
15:55 104.19 104.19 104.04 104.04 6.3K
15:56 104.01 104.10 104.01 104.10 4.8K
15:57 104.10 104.16 104.09 104.14 5.1K
15:58 104.12 104.14 104.08 104.14 6.7K
15:59 104.15 104.27 104.15 104.21 88.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available