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
09:31 104.78 104.78 104.78 104.78 3.7K
09:39 104.52 104.52 104.52 104.52 0.6K
09:45 104.52 104.89 104.52 104.80 2.0K
09:46 104.91 104.91 104.91 104.91 0.2K
09:49 104.92 104.92 104.92 104.92 0.4K
09:52 105.00 105.00 105.00 105.00 0.4K
09:54 105.00 105.00 105.00 105.00 0.2K
09:56 104.86 104.94 104.77 104.77 2.9K
09:57 104.80 104.80 104.80 104.80 0.2K
09:58 104.75 104.86 104.75 104.86 1.2K
09:59 104.95 104.95 104.95 104.95 0.2K
10:00 105.13 105.13 105.13 105.13 0.9K
10:01 105.24 105.24 105.04 105.04 1.4K
10:02 105.17 105.17 105.17 105.17 1.2K
10:04 105.13 105.13 105.13 105.13 0.1K
10:05 105.19 105.21 105.19 105.21 0.4K
10:06 105.25 105.56 105.25 105.56 2.5K
10:08 105.74 105.74 105.21 105.21 1.8K
10:09 105.30 105.36 105.13 105.36 2.3K
10:10 105.31 105.31 105.31 105.31 1.2K
10:11 105.40 105.40 105.40 105.40 0.3K
10:12 105.23 105.23 105.04 105.04 1.7K
10:13 105.26 105.32 104.93 105.32 1.8K
10:14 105.34 105.34 105.34 105.34 0.5K
10:15 105.31 105.31 105.31 105.31 0.8K
10:16 105.40 105.44 105.40 105.44 1.8K
10:18 105.52 105.52 105.52 105.52 2.8K
10:21 105.25 105.25 105.25 105.25 1.3K
10:24 105.35 105.35 105.35 105.35 2.0K
10:28 105.14 105.14 105.14 105.14 2.8K
10:30 105.32 105.32 105.32 105.32 0.7K
10:31 105.15 105.15 105.15 105.15 3.8K
10:32 105.11 105.15 105.11 105.15 1.4K
10:34 105.04 105.04 105.04 105.04 0.6K
10:37 105.15 105.15 105.15 105.15 1.2K
10:38 105.09 105.09 105.09 105.09 0.9K
10:40 105.10 105.10 105.10 105.10 0.7K
10:44 105.20 105.21 105.20 105.21 5.4K
10:45 105.11 105.11 105.11 105.11 1.0K
10:48 105.06 105.06 105.04 105.04 1.3K
10:49 105.03 105.03 105.03 105.03 1.1K
10:51 105.09 105.13 105.09 105.13 13.0K
10:53 105.06 105.06 105.06 105.06 0.5K
10:54 105.18 105.18 105.18 105.18 0.9K
10:55 105.15 105.15 105.15 105.15 1.4K
10:58 104.82 104.96 104.82 104.96 1.7K
11:00 104.85 104.85 104.85 104.85 0.5K
11:01 104.85 104.85 104.85 104.85 0.3K
11:02 104.85 104.85 104.85 104.85 0.9K
11:03 104.72 104.72 104.72 104.72 1.3K
11:04 104.60 104.60 104.60 104.60 0.4K
11:06 104.52 104.54 104.52 104.54 4.0K
11:07 104.48 104.48 104.48 104.48 0.6K
11:08 104.45 104.45 104.45 104.45 0.5K
11:09 104.29 104.29 104.29 104.29 1.4K
11:10 104.25 104.25 104.24 104.24 6.3K
11:11 104.24 104.31 104.23 104.31 6.4K
11:12 104.34 104.34 104.31 104.31 1.1K
11:13 104.36 104.36 104.36 104.36 0.9K
11:14 104.36 104.36 104.36 104.36 0.8K
11:16 104.30 104.30 104.30 104.30 0.2K
11:17 104.45 104.45 104.45 104.45 0.1K
11:18 104.43 104.49 104.43 104.49 2.2K
11:21 104.44 104.44 104.27 104.27 8.3K
11:22 104.28 104.28 104.28 104.28 0.2K
11:23 104.28 104.38 104.28 104.38 2.7K
11:24 104.39 104.48 104.39 104.48 3.5K
11:25 104.60 104.60 104.60 104.60 1.7K
11:26 104.61 104.61 104.61 104.61 1.4K
11:27 104.61 104.74 104.61 104.74 1.1K
11:31 104.67 104.67 104.67 104.67 0.4K
11:32 104.65 104.65 104.65 104.65 1.8K
11:37 104.61 104.61 104.40 104.40 2.0K
11:38 104.34 104.34 104.34 104.34 0.4K
11:39 104.29 104.29 104.21 104.26 1.8K
11:40 104.22 104.31 104.22 104.31 2.8K
11:41 104.45 104.45 104.45 104.45 1.1K
11:42 104.45 104.45 104.45 104.45 1.6K
11:44 104.36 104.36 104.36 104.36 0.6K
11:47 104.36 104.51 104.36 104.51 1.3K
11:48 104.60 104.64 104.60 104.64 1.5K
11:49 104.63 104.64 104.63 104.64 1.1K
11:50 104.64 104.64 104.64 104.64 0.4K
11:51 104.69 104.69 104.69 104.69 0.7K
11:52 104.61 104.61 104.61 104.61 1.0K
11:53 104.40 104.40 104.40 104.40 0.6K
11:54 104.40 104.40 104.40 104.40 1.3K
11:55 104.53 104.63 104.53 104.63 4.0K
11:57 104.55 104.55 104.55 104.55 2.5K
12:03 104.71 104.71 104.71 104.71 0.1K
12:04 104.66 104.68 104.62 104.62 2.2K
12:05 104.69 104.69 104.69 104.69 1.9K
12:06 104.70 104.70 104.70 104.70 0.2K
12:07 104.68 104.68 104.68 104.68 0.4K
12:08 104.68 104.68 104.68 104.68 1.1K
12:10 104.59 104.69 104.59 104.69 2.3K
12:11 104.69 104.69 104.69 104.69 0.3K
12:12 104.67 104.67 104.67 104.67 0.7K
12:13 104.62 104.62 104.62 104.62 0.2K
12:14 104.58 104.67 104.58 104.67 2.8K
12:15 104.62 104.67 104.62 104.67 2.4K
12:16 104.79 104.79 104.79 104.79 1.2K
12:18 104.79 104.81 104.79 104.81 1.4K
12:19 104.64 104.68 104.64 104.68 1.5K
12:21 104.70 104.70 104.67 104.69 1.3K
12:22 104.69 104.72 104.69 104.72 2.9K
12:23 104.77 104.77 104.77 104.77 1.2K
12:27 104.79 104.79 104.79 104.79 1.4K
12:30 104.62 104.62 104.62 104.62 0.6K
12:31 104.61 104.61 104.61 104.61 1.7K
12:35 104.60 104.60 104.60 104.60 1.1K
12:36 104.60 104.76 104.60 104.76 3.9K
12:41 104.77 104.81 104.77 104.81 2.4K
12:42 104.74 104.74 104.74 104.74 0.7K
12:43 104.77 104.83 104.77 104.83 1.0K
12:45 104.77 104.77 104.77 104.77 0.8K
12:46 104.69 104.69 104.69 104.69 1.4K
12:47 104.77 104.77 104.77 104.77 0.7K
12:48 104.74 104.74 104.61 104.64 2.2K
12:49 104.78 104.78 104.78 104.78 1.9K
12:50 104.70 104.70 104.70 104.70 0.6K
12:51 104.70 104.70 104.70 104.70 0.9K
12:53 104.53 104.53 104.53 104.53 0.8K
12:55 104.47 104.48 104.47 104.48 1.6K
12:58 104.45 104.45 104.45 104.45 0.6K
12:59 104.49 104.52 104.49 104.49 1.5K
13:01 104.48 104.48 104.48 104.48 1.0K
13:03 104.43 104.43 104.43 104.43 0.7K
13:04 104.47 104.47 104.47 104.47 2.4K
13:06 104.39 104.42 104.39 104.42 1.4K
13:07 104.42 104.42 104.42 104.42 0.8K
13:08 104.47 104.47 104.47 104.47 0.3K
13:10 104.47 104.47 104.47 104.47 1.0K
13:13 104.46 104.46 104.46 104.46 0.4K
13:14 104.45 104.45 104.45 104.45 0.8K
13:15 104.44 104.47 104.42 104.47 1.0K
13:16 104.42 104.42 104.42 104.42 0.2K
13:17 104.38 104.38 104.38 104.38 0.5K
13:18 104.40 104.42 104.40 104.42 1.4K
13:19 104.40 104.40 104.36 104.38 2.0K
13:20 104.38 104.44 104.38 104.44 2.3K
13:21 104.46 104.46 104.44 104.44 1.1K
13:22 104.20 104.20 104.20 104.20 6.0K
13:23 104.14 104.35 104.14 104.35 3.6K
13:26 104.36 104.36 104.36 104.36 0.5K
13:28 104.35 104.35 104.35 104.35 0.4K
13:29 104.45 104.45 104.45 104.45 2.4K
13:31 104.42 104.42 104.42 104.42 0.5K
13:32 104.43 104.43 104.35 104.35 0.9K
13:34 104.28 104.35 104.28 104.35 1.2K
13:36 104.33 104.33 104.33 104.33 1.2K
13:38 104.33 104.36 104.26 104.36 3.0K
13:39 104.37 104.37 104.37 104.37 0.2K
13:40 104.37 104.38 104.37 104.38 1.7K
13:41 104.42 104.42 104.21 104.21 11.8K
13:43 104.15 104.15 104.15 104.15 1.9K
13:48 104.19 104.19 104.19 104.19 0.2K
13:49 104.25 104.25 104.15 104.15 0.8K
13:50 104.11 104.11 104.11 104.11 0.7K
13:53 104.11 104.13 104.11 104.13 5.0K
13:54 104.13 104.16 104.13 104.16 3.0K
13:56 104.17 104.17 104.17 104.17 2.0K
13:57 104.16 104.16 104.16 104.16 0.6K
13:58 104.13 104.13 103.92 103.92 8.5K
13:59 103.93 103.93 103.89 103.89 0.9K
14:00 103.89 103.89 103.86 103.86 0.4K
14:01 103.89 103.89 103.89 103.89 1.4K
14:02 103.87 103.87 103.87 103.87 1.1K
14:05 103.90 103.90 103.90 103.90 0.8K
14:07 103.96 103.96 103.96 103.96 1.9K
14:08 103.94 103.94 103.94 103.94 0.4K
14:09 103.94 103.94 103.94 103.94 0.4K
14:11 104.03 104.03 104.03 104.03 1.5K
14:12 104.00 104.01 104.00 104.01 1.1K
14:13 103.97 103.97 103.97 103.97 2.3K
14:15 103.99 103.99 103.99 103.99 2.4K
14:19 104.01 104.01 104.01 104.01 0.3K
14:20 104.03 104.03 104.01 104.01 0.9K
14:21 104.00 104.08 104.00 104.08 2.6K
14:22 104.14 104.20 104.13 104.20 3.6K
14:26 104.05 104.05 104.05 104.05 2.6K
14:30 104.07 104.07 104.07 104.07 1.0K
14:31 104.05 104.07 104.00 104.00 1.5K
14:33 104.01 104.01 104.01 104.01 0.2K
14:34 104.07 104.07 104.01 104.01 0.6K
14:35 104.00 104.00 103.90 103.90 1.0K
14:36 103.90 103.90 103.90 103.90 0.7K
14:37 103.89 103.97 103.89 103.97 1.0K
14:38 104.02 104.02 103.89 103.89 0.5K
14:39 103.88 103.88 103.88 103.88 1.3K
14:41 103.90 103.98 103.90 103.98 1.4K
14:42 103.98 104.09 103.98 104.09 3.6K
14:43 104.05 104.05 104.05 104.05 1.1K
14:45 104.06 104.06 103.99 103.99 4.9K
14:48 104.01 104.01 103.95 103.95 0.9K
14:50 104.00 104.01 104.00 104.01 0.8K
14:51 103.97 103.97 103.97 103.97 0.5K
14:53 103.97 104.04 103.97 104.04 5.4K
14:54 104.04 104.04 104.04 104.04 1.6K
14:57 104.04 104.05 104.04 104.04 15.4K
14:58 104.04 104.14 104.02 104.14 5.1K
14:59 104.13 104.13 104.09 104.09 3.7K
15:00 104.10 104.10 104.10 104.10 1.1K
15:01 104.11 104.24 104.07 104.24 5.3K
15:02 104.23 104.23 104.20 104.20 1.9K
15:03 104.16 104.19 104.16 104.19 1.1K
15:04 104.31 104.31 104.31 104.31 1.2K
15:05 104.27 104.27 104.26 104.26 2.2K
15:06 104.26 104.30 104.21 104.30 1.9K
15:08 104.37 104.37 104.36 104.36 1.4K
15:10 104.31 104.31 104.31 104.31 0.2K
15:11 104.33 104.39 104.33 104.39 2.2K
15:12 104.37 104.37 104.37 104.37 2.2K
15:13 104.37 104.37 104.37 104.37 0.4K
15:14 104.33 104.33 104.33 104.33 0.2K
15:15 104.32 104.35 104.32 104.35 1.1K
15:16 104.32 104.32 104.32 104.32 1.1K
15:17 104.34 104.34 104.34 104.34 0.1K
15:18 104.33 104.33 104.33 104.33 0.6K
15:19 104.41 104.41 104.36 104.36 6.3K
15:20 104.37 104.38 104.37 104.38 1.3K
15:21 104.33 104.33 104.33 104.33 1.1K
15:22 104.34 104.34 104.34 104.34 1.0K
15:23 104.34 104.37 104.34 104.37 2.4K
15:25 104.39 104.39 104.39 104.39 0.6K
15:26 104.47 104.47 104.44 104.47 3.9K
15:27 104.47 104.47 104.47 104.47 1.4K
15:28 104.45 104.48 104.45 104.48 1.8K
15:30 104.44 104.44 104.44 104.44 0.5K
15:32 104.42 104.42 104.42 104.42 0.4K
15:33 104.39 104.50 104.39 104.50 3.0K
15:34 104.54 104.54 104.54 104.54 1.2K
15:36 104.49 104.51 104.49 104.51 1.1K
15:37 104.51 104.54 104.46 104.49 3.9K
15:38 104.43 104.55 104.43 104.47 3.3K
15:39 104.49 104.49 104.49 104.49 1.4K
15:40 104.48 104.48 104.48 104.48 0.2K
15:41 104.48 104.51 104.48 104.51 1.1K
15:42 104.46 104.48 104.43 104.45 3.6K
15:43 104.48 104.51 104.47 104.51 3.4K
15:44 104.45 104.45 104.38 104.38 2.1K
15:45 104.36 104.36 104.35 104.35 1.2K
15:46 104.36 104.36 104.36 104.36 1.2K
15:47 104.36 104.36 104.36 104.36 0.3K
15:48 104.36 104.38 104.35 104.38 1.9K
15:49 104.36 104.36 104.32 104.35 2.9K
15:50 104.39 104.39 104.31 104.35 9.5K
15:51 104.41 104.41 104.41 104.41 1.1K
15:52 104.44 104.50 104.44 104.50 3.3K
15:53 104.53 104.55 104.53 104.55 2.6K
15:54 104.58 104.70 104.58 104.67 6.7K
15:55 104.68 104.68 104.62 104.62 4.8K
15:56 104.61 104.61 104.58 104.58 7.9K
15:57 104.57 104.66 104.57 104.66 9.3K
15:58 104.67 104.67 104.53 104.54 18.3K
15:59 104.56 104.60 104.46 104.58 83.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available