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
09:30 103.41 103.53 103.41 103.53 5.2K
09:31 103.59 103.59 103.59 103.59 0.1K
09:32 103.59 103.59 103.59 103.59 0.8K
09:33 103.59 103.59 103.59 103.59 1.7K
09:35 103.59 103.59 103.59 103.59 0.3K
09:36 103.68 103.68 103.68 103.68 0.3K
09:37 103.94 103.94 103.94 103.94 0.4K
09:40 103.69 103.69 103.69 103.69 0.5K
09:41 103.75 103.75 103.75 103.75 0.9K
09:42 103.75 103.76 103.75 103.76 3.9K
09:43 103.92 103.92 103.92 103.92 0.1K
09:44 103.93 103.93 103.93 103.93 0.7K
09:46 104.17 104.17 104.17 104.17 2.8K
09:47 104.31 104.31 104.31 104.31 0.6K
09:48 104.29 104.29 104.15 104.29 6.4K
09:49 104.30 104.30 104.30 104.30 0.6K
09:50 104.41 104.41 104.22 104.22 2.3K
09:51 104.09 104.09 104.09 104.09 1.3K
09:53 104.00 104.00 104.00 104.00 0.7K
09:55 104.41 104.41 104.39 104.39 0.4K
09:56 104.40 104.63 104.40 104.63 2.0K
09:57 104.79 104.85 104.79 104.85 0.3K
09:58 104.46 104.46 104.46 104.46 1.1K
10:00 104.66 104.93 104.66 104.80 29.1K
10:01 104.95 105.07 104.95 105.07 1.5K
10:03 105.10 105.10 105.10 105.10 3.5K
10:04 105.38 105.41 105.38 105.41 0.3K
10:05 105.41 105.42 105.41 105.42 0.4K
10:06 105.13 105.13 105.13 105.13 1.6K
10:07 105.41 105.41 105.41 105.41 0.7K
10:09 105.44 105.44 105.44 105.44 0.9K
10:10 105.54 105.54 105.54 105.54 0.3K
10:11 105.70 105.70 105.70 105.70 1.1K
10:12 105.63 105.63 105.63 105.63 1.3K
10:15 105.68 105.68 105.68 105.68 0.6K
10:16 105.68 105.81 105.68 105.81 9.3K
10:17 105.60 105.81 105.60 105.76 1.4K
10:18 105.86 105.86 105.86 105.86 1.3K
10:19 106.03 106.03 106.03 106.03 0.8K
10:21 106.10 106.10 106.10 106.10 0.5K
10:22 105.86 105.86 105.86 105.86 0.1K
10:23 105.91 105.91 105.86 105.86 6.4K
10:24 105.71 105.75 105.62 105.62 7.0K
10:25 105.53 105.53 105.53 105.53 0.5K
10:26 105.60 105.60 105.60 105.60 2.0K
10:27 105.74 105.78 105.74 105.78 0.6K
10:28 105.90 105.90 105.90 105.90 1.0K
10:29 105.77 105.77 105.77 105.77 1.2K
10:30 105.81 105.81 105.81 105.81 0.5K
10:32 105.74 105.77 105.74 105.77 2.0K
10:33 105.76 105.76 105.59 105.75 11.6K
10:35 105.59 105.59 105.59 105.59 0.6K
10:36 105.59 105.65 105.42 105.65 15.3K
10:37 105.32 105.39 105.22 105.39 1.4K
10:38 105.39 105.41 105.38 105.38 0.4K
10:39 105.35 105.37 105.27 105.28 1.4K
10:41 105.35 105.35 105.35 105.35 0.4K
10:42 105.34 105.34 105.34 105.34 0.1K
10:43 105.34 105.34 105.33 105.33 0.9K
10:44 105.31 105.31 105.21 105.21 0.6K
10:45 105.31 105.40 105.31 105.38 5.2K
10:46 105.40 105.40 105.40 105.40 0.3K
10:47 105.25 105.25 105.25 105.25 2.6K
10:48 105.36 105.36 105.36 105.36 0.6K
10:49 105.35 105.35 105.35 105.35 0.7K
10:52 105.35 105.40 105.26 105.40 1.6K
10:54 105.26 105.37 105.26 105.37 0.3K
10:55 105.37 105.37 105.37 105.37 0.8K
10:56 105.27 105.33 105.16 105.16 5.6K
10:57 105.13 105.23 105.13 105.23 1.0K
10:58 105.20 105.20 105.20 105.20 5.1K
10:59 105.19 105.19 105.09 105.11 8.1K
11:00 105.20 105.27 105.20 105.27 2.6K
11:01 105.20 105.20 105.20 105.20 0.5K
11:02 105.20 105.20 105.20 105.20 0.3K
11:03 105.20 105.20 105.18 105.18 16.8K
11:04 105.16 105.16 104.97 104.97 7.0K
11:05 105.00 105.00 105.00 105.00 0.5K
11:06 105.00 105.00 105.00 105.00 0.5K
11:07 105.04 105.04 105.03 105.03 1.6K
11:08 104.96 104.96 104.96 104.96 0.7K
11:09 105.08 105.13 105.08 105.13 2.4K
11:10 105.23 105.23 105.11 105.11 0.3K
11:11 105.23 105.23 105.11 105.11 1.3K
11:13 105.10 105.10 105.03 105.03 3.4K
11:14 105.03 105.03 104.96 104.97 21.6K
11:15 104.96 105.02 104.96 105.01 2.7K
11:16 105.12 105.12 105.12 105.12 0.7K
11:18 105.16 105.16 105.13 105.13 1.8K
11:19 105.20 105.20 105.14 105.18 4.6K
11:20 105.13 105.14 105.13 105.14 7.0K
11:21 105.05 105.05 105.05 105.05 0.3K
11:22 105.05 105.05 105.05 105.05 1.7K
11:23 105.02 105.02 105.01 105.01 7.4K
11:24 105.04 105.04 105.00 105.00 1.3K
11:25 105.07 105.07 105.02 105.02 2.2K
11:26 105.12 105.12 105.12 105.12 0.3K
11:27 105.12 105.15 105.07 105.07 1.0K
11:28 105.14 105.14 105.07 105.07 2.4K
11:29 105.16 105.16 105.16 105.16 1.7K
11:32 105.09 105.09 105.09 105.09 0.8K
11:33 105.09 105.09 105.09 105.09 0.1K
11:34 105.09 105.10 105.09 105.10 0.6K
11:35 105.09 105.09 105.01 105.01 3.1K
11:36 105.10 105.10 105.10 105.10 0.5K
11:38 105.01 105.01 104.90 104.96 6.7K
11:39 104.91 104.91 104.91 104.91 1.3K
11:40 104.92 104.92 104.92 104.92 2.1K
11:41 105.05 105.05 105.05 105.05 1.3K
11:42 105.02 105.02 105.02 105.02 0.8K
11:43 105.02 105.02 104.98 104.98 1.4K
11:44 105.02 105.02 104.81 104.81 3.3K
11:45 104.88 104.88 104.88 104.88 1.1K
11:46 104.87 104.99 104.87 104.99 2.4K
11:51 104.94 104.94 104.94 104.94 0.8K
11:52 105.11 105.11 105.11 105.11 0.5K
11:53 105.10 105.10 105.01 105.01 5.4K
11:54 104.96 104.96 104.96 104.96 0.7K
11:56 104.76 104.76 104.76 104.76 1.6K
11:58 104.74 104.74 104.74 104.74 0.3K
11:59 104.77 104.77 104.77 104.77 0.5K
12:00 104.78 104.78 104.78 104.78 0.6K
12:02 104.62 104.62 104.62 104.62 1.5K
12:03 104.58 104.58 104.58 104.58 0.7K
12:05 104.58 104.66 104.58 104.66 1.3K
12:08 104.60 104.60 104.60 104.60 0.9K
12:10 104.52 104.52 104.52 104.52 1.2K
12:11 104.44 104.44 104.36 104.36 0.7K
12:12 104.38 104.38 104.35 104.35 2.8K
12:14 104.22 104.22 104.22 104.22 0.6K
12:15 104.25 104.25 104.22 104.22 1.5K
12:17 104.20 104.27 104.20 104.27 1.7K
12:19 104.28 104.28 104.27 104.27 0.4K
12:20 104.32 104.32 104.32 104.32 0.7K
12:22 104.34 104.34 104.34 104.34 0.5K
12:24 104.34 104.34 104.34 104.34 0.2K
12:26 104.32 104.35 104.32 104.33 2.0K
12:27 104.33 104.33 104.33 104.33 1.6K
12:29 104.16 104.16 104.16 104.16 2.4K
12:36 104.04 104.04 104.04 104.04 2.1K
12:38 103.96 103.96 103.96 103.96 1.7K
12:41 103.96 103.97 103.96 103.97 5.2K
12:42 104.06 104.06 104.06 104.06 0.6K
12:44 104.06 104.06 104.06 104.06 0.3K
12:45 104.35 104.35 104.29 104.29 3.7K
12:46 104.30 104.30 104.30 104.30 1.0K
12:47 104.30 104.30 104.30 104.30 0.4K
12:48 104.30 104.30 104.30 104.30 0.4K
12:49 104.32 104.32 104.30 104.30 0.7K
12:50 104.30 104.30 104.30 104.30 0.5K
12:51 104.30 104.42 104.30 104.42 0.5K
12:52 104.30 104.30 104.30 104.30 0.9K
12:54 104.37 104.37 104.37 104.37 1.4K
12:56 104.46 104.46 104.46 104.46 0.6K
12:59 104.41 104.48 104.39 104.43 3.5K
13:05 104.71 104.71 104.71 104.71 0.2K
13:06 104.59 104.59 104.59 104.59 1.0K
13:08 104.71 104.71 104.71 104.71 0.6K
13:10 104.59 104.59 104.59 104.59 1.0K
13:13 104.71 104.71 104.71 104.71 0.4K
13:14 104.59 104.59 104.59 104.59 0.4K
13:15 104.59 104.59 104.59 104.59 0.2K
13:16 104.63 104.63 104.57 104.57 0.6K
13:17 104.54 104.54 104.54 104.54 0.3K
13:19 104.51 104.51 104.50 104.50 2.5K
13:22 104.37 104.37 104.37 104.37 0.4K
13:27 104.38 104.38 104.38 104.38 0.6K
13:29 104.42 104.42 104.42 104.42 0.4K
13:30 104.42 104.42 104.42 104.42 0.5K
13:31 104.42 104.42 104.42 104.42 0.3K
13:32 104.42 104.42 104.42 104.42 0.5K
13:33 104.41 104.41 104.25 104.25 5.0K
13:34 104.22 104.25 104.22 104.25 3.5K
13:35 104.25 104.25 104.25 104.25 0.9K
13:38 104.18 104.18 104.18 104.18 2.1K
13:47 104.19 104.19 104.19 104.19 3.5K
13:48 104.19 104.22 104.13 104.17 7.9K
13:51 104.18 104.18 104.18 104.18 2.0K
13:53 104.17 104.17 104.17 104.17 1.2K
13:56 104.12 104.12 104.12 104.12 0.4K
13:57 104.15 104.22 104.15 104.22 3.2K
13:59 104.18 104.18 104.18 104.18 2.7K
14:04 104.15 104.15 104.15 104.15 1.6K
14:06 104.19 104.19 104.19 104.19 0.1K
14:07 104.25 104.25 104.25 104.25 1.4K
14:09 104.26 104.26 104.25 104.25 0.6K
14:10 104.23 104.23 104.23 104.23 0.3K
14:11 104.15 104.15 104.15 104.15 2.7K
14:14 104.02 104.03 104.02 104.03 0.7K
14:15 103.99 103.99 103.92 103.92 0.6K
14:16 103.92 103.92 103.92 103.92 0.6K
14:17 103.92 103.92 103.92 103.92 1.4K
14:18 103.95 103.95 103.95 103.95 0.5K
14:19 103.95 103.95 103.90 103.90 1.4K
14:20 103.91 103.91 103.91 103.91 0.4K
14:21 103.89 103.89 103.89 103.89 0.3K
14:22 103.89 103.89 103.85 103.85 0.9K
14:23 103.83 103.89 103.83 103.89 0.8K
14:24 103.89 103.89 103.89 103.89 0.5K
14:26 103.83 103.83 103.83 103.83 1.0K
14:28 103.81 103.81 103.81 103.81 0.6K
14:30 103.82 103.82 103.82 103.82 0.3K
14:31 103.81 103.81 103.81 103.81 0.4K
14:32 103.78 103.78 103.78 103.78 1.5K
14:34 103.66 103.66 103.66 103.66 0.2K
14:35 103.65 103.65 103.60 103.60 1.3K
14:37 103.59 103.59 103.59 103.59 0.2K
14:38 103.60 103.69 103.60 103.69 3.1K
14:39 103.63 103.67 103.63 103.67 1.7K
14:40 103.67 103.78 103.67 103.78 1.9K
14:41 103.81 103.81 103.81 103.81 0.6K
14:42 103.78 103.78 103.78 103.78 0.9K
14:44 103.80 103.80 103.80 103.80 0.2K
14:45 103.83 103.83 103.83 103.83 0.5K
14:47 103.83 103.83 103.80 103.80 1.2K
14:48 103.81 103.81 103.81 103.81 0.5K
14:49 103.84 103.84 103.84 103.84 0.4K
14:50 103.82 103.82 103.82 103.82 0.6K
14:51 103.81 103.82 103.81 103.82 2.4K
14:53 103.88 103.88 103.88 103.88 0.5K
14:54 103.83 103.83 103.83 103.83 0.4K
14:55 103.83 103.84 103.83 103.84 1.1K
14:57 103.86 103.86 103.86 103.86 0.6K
14:58 103.81 103.81 103.81 103.81 1.9K
14:59 103.80 103.80 103.80 103.80 0.5K
15:00 103.82 103.82 103.82 103.82 1.4K
15:01 103.82 103.82 103.80 103.80 0.5K
15:02 103.77 103.77 103.70 103.70 0.9K
15:03 103.69 103.69 103.69 103.69 0.5K
15:04 103.67 103.67 103.67 103.67 3.5K
15:07 103.68 103.70 103.64 103.68 2.5K
15:08 103.68 103.68 103.68 103.68 2.8K
15:09 103.70 103.80 103.70 103.80 3.0K
15:10 103.85 103.85 103.85 103.85 1.1K
15:12 103.79 103.81 103.79 103.79 1.0K
15:13 103.88 103.88 103.81 103.82 1.5K
15:14 103.82 103.82 103.82 103.82 2.1K
15:15 103.82 103.85 103.82 103.82 2.1K
15:16 103.87 103.87 103.82 103.82 1.2K
15:17 103.86 103.86 103.86 103.86 2.4K
15:18 103.86 103.90 103.86 103.90 0.7K
15:19 103.88 103.89 103.88 103.88 2.4K
15:21 103.89 103.89 103.89 103.89 2.0K
15:22 103.85 103.90 103.85 103.90 5.4K
15:27 103.91 103.91 103.87 103.87 2.7K
15:28 103.82 103.82 103.78 103.78 2.7K
15:30 103.68 103.68 103.65 103.65 0.4K
15:31 103.65 103.65 103.65 103.65 0.3K
15:32 103.63 103.66 103.63 103.66 2.0K
15:33 103.68 103.68 103.61 103.61 3.2K
15:34 103.54 103.54 103.53 103.53 2.4K
15:35 103.50 103.59 103.50 103.59 2.3K
15:36 103.55 103.59 103.54 103.56 0.6K
15:37 103.59 103.59 103.55 103.55 1.3K
15:38 103.59 103.67 103.57 103.58 10.3K
15:39 103.57 103.57 103.57 103.57 0.5K
15:40 103.55 103.55 103.55 103.55 0.7K
15:41 103.55 103.58 103.55 103.56 1.5K
15:42 103.55 103.57 103.43 103.43 28.5K
15:43 103.50 103.53 103.50 103.53 2.9K
15:44 103.59 103.59 103.54 103.54 2.7K
15:45 103.52 103.53 103.52 103.53 2.7K
15:46 103.53 103.55 103.50 103.50 2.6K
15:47 103.53 103.53 103.53 103.53 0.5K
15:48 103.55 103.55 103.51 103.51 3.3K
15:49 103.51 103.58 103.50 103.52 10.1K
15:50 103.59 103.60 103.49 103.50 3.7K
15:51 103.50 103.50 103.35 103.35 5.7K
15:52 103.39 103.53 103.39 103.49 6.9K
15:53 103.48 103.51 103.45 103.51 4.8K
15:54 103.51 103.66 103.51 103.66 6.1K
15:55 103.66 103.66 103.62 103.62 9.7K
15:56 103.70 103.70 103.60 103.60 7.6K
15:57 103.60 103.63 103.54 103.63 8.8K
15:58 103.66 103.74 103.63 103.68 21.7K
15:59 103.65 103.75 103.63 103.75 138.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available