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
09:32 103.87 103.87 103.87 103.87 21.3K
09:37 104.29 104.29 104.25 104.25 0.9K
09:39 104.20 104.20 104.20 104.20 0.5K
09:40 104.15 104.15 104.14 104.14 2.1K
09:44 103.99 103.99 103.82 103.82 0.6K
09:45 103.58 103.58 103.58 103.58 1.8K
09:48 103.75 103.75 103.54 103.54 6.5K
09:50 103.36 103.36 103.36 103.36 0.4K
09:52 103.36 103.36 103.36 103.36 1.0K
09:55 103.49 103.49 103.49 103.49 0.3K
09:56 103.55 103.55 103.55 103.55 0.5K
09:57 103.64 103.64 103.46 103.46 1.6K
09:58 103.23 103.23 103.23 103.23 0.3K
09:59 103.52 103.52 103.38 103.38 7.5K
10:00 103.43 103.43 103.43 103.43 1.2K
10:01 103.36 103.36 103.36 103.36 2.3K
10:05 103.41 103.41 103.41 103.41 0.2K
10:06 103.38 103.38 103.38 103.38 0.4K
10:07 103.38 103.38 103.38 103.38 0.5K
10:08 103.49 103.49 103.49 103.49 0.5K
10:09 103.40 103.40 103.40 103.40 0.3K
10:10 103.40 103.40 103.40 103.40 0.5K
10:11 103.40 103.40 103.40 103.40 1.0K
10:14 103.61 103.72 103.61 103.72 3.5K
10:17 103.98 103.98 103.98 103.98 1.6K
10:20 103.77 103.77 103.77 103.77 0.7K
10:22 103.74 103.74 103.74 103.74 0.3K
10:24 103.70 103.70 103.66 103.66 0.7K
10:25 103.66 103.66 103.66 103.66 1.8K
10:30 103.56 103.56 103.56 103.56 2.7K
10:34 103.45 103.55 103.45 103.55 2.1K
10:35 103.39 103.39 103.39 103.39 3.3K
10:39 103.75 103.75 103.71 103.71 2.0K
10:40 103.80 103.80 103.80 103.80 1.2K
10:45 103.76 103.76 103.76 103.76 1.7K
10:50 103.85 103.85 103.85 103.85 1.3K
10:54 103.92 103.92 103.92 103.92 0.6K
10:57 103.88 103.88 103.88 103.88 0.7K
10:58 103.82 103.82 103.82 103.82 0.3K
10:59 103.85 103.85 103.85 103.85 0.8K
11:01 103.85 103.90 103.85 103.90 0.7K
11:02 103.86 103.86 103.80 103.80 3.7K
11:03 103.76 103.76 103.76 103.76 0.7K
11:04 103.77 103.77 103.76 103.76 1.1K
11:06 103.73 103.73 103.73 103.73 0.2K
11:07 103.82 103.82 103.79 103.79 1.8K
11:09 103.89 103.89 103.89 103.89 0.4K
11:11 103.90 103.92 103.89 103.92 2.0K
11:12 104.08 104.08 103.97 103.97 2.4K
11:14 104.04 104.04 104.04 104.04 0.4K
11:15 104.04 104.04 104.03 104.03 0.6K
11:16 104.14 104.14 104.14 104.14 1.2K
11:18 104.06 104.06 104.06 104.06 2.8K
11:20 103.93 103.93 103.93 103.93 0.7K
11:22 103.88 103.88 103.88 103.88 0.6K
11:25 103.90 103.90 103.90 103.90 0.2K
11:26 103.89 103.89 103.89 103.89 0.6K
11:27 103.80 103.80 103.77 103.77 1.0K
11:28 103.71 103.71 103.71 103.71 0.9K
11:31 103.76 103.76 103.76 103.76 2.2K
11:37 103.89 103.89 103.89 103.89 0.3K
11:38 103.96 104.07 103.96 104.07 3.6K
11:39 104.09 104.09 104.09 104.09 1.1K
11:40 104.13 104.13 104.06 104.06 2.0K
11:43 104.05 104.05 104.05 104.05 0.5K
11:44 103.95 103.95 103.95 103.95 0.9K
11:45 103.97 104.02 103.97 104.02 0.5K
11:46 104.09 104.09 104.08 104.08 1.3K
11:47 104.04 104.04 104.04 104.04 0.3K
11:48 104.03 104.07 104.03 104.07 0.6K
11:50 104.05 104.05 104.05 104.05 2.1K
11:54 103.91 103.91 103.91 103.91 1.1K
11:59 103.89 103.90 103.89 103.90 1.1K
12:02 104.04 104.04 104.04 104.04 0.5K
12:03 104.09 104.09 104.09 104.09 1.4K
12:05 104.17 104.17 104.17 104.17 1.0K
12:06 104.07 104.13 104.07 104.13 2.5K
12:13 104.36 104.36 104.36 104.36 0.8K
12:14 104.36 104.36 104.36 104.36 0.6K
12:15 104.34 104.34 104.34 104.34 1.0K
12:16 104.34 104.34 104.34 104.34 1.2K
12:20 104.36 104.36 104.36 104.36 0.7K
12:22 104.35 104.35 104.35 104.35 1.5K
12:27 104.40 104.40 104.40 104.40 0.6K
12:28 104.46 104.46 104.46 104.46 0.5K
12:29 104.37 104.37 104.37 104.37 1.9K
12:30 104.43 104.43 104.43 104.43 0.7K
12:32 104.43 104.43 104.43 104.43 1.0K
12:34 104.45 104.49 104.44 104.44 2.5K
12:35 104.44 104.44 104.36 104.36 2.3K
12:39 104.33 104.33 104.33 104.33 0.5K
12:40 104.41 104.41 104.39 104.39 0.8K
12:41 104.34 104.34 104.30 104.30 1.7K
12:42 104.20 104.20 104.20 104.20 0.4K
12:43 104.20 104.20 104.12 104.12 2.0K
12:48 104.26 104.26 104.26 104.26 1.2K
12:50 104.32 104.32 104.32 104.32 0.7K
12:52 104.29 104.29 104.29 104.29 1.1K
12:56 104.24 104.24 104.10 104.10 0.3K
12:57 104.10 104.18 104.10 104.18 1.9K
12:58 104.06 104.06 104.00 104.00 1.5K
12:59 103.88 103.88 103.88 103.88 0.9K
13:01 104.02 104.02 104.02 104.02 0.9K
13:02 103.86 103.86 103.86 103.86 0.4K
13:05 103.86 103.86 103.86 103.86 0.1K
13:06 103.85 103.85 103.79 103.79 1.5K
13:07 103.80 103.84 103.80 103.81 0.6K
13:08 103.78 103.78 103.78 103.78 0.2K
13:09 103.89 103.89 103.75 103.75 0.7K
13:11 103.75 103.75 103.75 103.75 0.7K
13:12 103.79 103.79 103.79 103.79 2.8K
13:13 103.80 103.80 103.80 103.80 0.8K
13:16 103.78 103.78 103.78 103.78 0.4K
13:17 103.83 103.83 103.83 103.83 0.1K
13:18 103.83 103.83 103.79 103.83 1.8K
13:19 103.74 103.74 103.74 103.74 0.3K
13:20 103.69 103.69 103.69 103.69 0.8K
13:21 103.73 103.73 103.73 103.73 0.2K
13:22 103.70 103.70 103.70 103.70 0.2K
13:23 103.79 103.79 103.79 103.79 0.3K
13:24 103.69 103.73 103.64 103.73 0.9K
13:25 103.65 103.65 103.65 103.65 0.8K
13:26 103.63 103.72 103.63 103.72 0.2K
13:27 103.72 103.72 103.63 103.63 0.9K
13:29 103.70 103.70 103.70 103.70 0.3K
13:30 103.65 103.65 103.65 103.65 0.6K
13:32 103.69 103.75 103.69 103.75 2.3K
13:33 103.72 103.72 103.72 103.72 0.1K
13:34 103.79 103.79 103.79 103.79 0.9K
13:36 103.74 103.74 103.73 103.73 0.2K
13:37 103.77 103.77 103.77 103.77 0.1K
13:38 103.78 103.78 103.78 103.78 1.0K
13:39 103.78 103.78 103.78 103.78 0.6K
13:40 103.78 103.78 103.78 103.78 1.3K
13:42 103.79 103.85 103.79 103.85 0.9K
13:44 103.80 103.83 103.79 103.83 1.2K
13:46 103.82 103.92 103.82 103.82 1.3K
13:47 103.93 103.93 103.84 103.84 0.3K
13:48 103.87 103.87 103.79 103.81 1.7K
13:49 103.88 103.88 103.88 103.88 0.4K
13:50 103.82 103.88 103.80 103.88 0.7K
13:53 103.81 103.81 103.81 103.81 0.5K
13:55 103.88 103.88 103.80 103.80 0.5K
13:56 103.87 103.87 103.79 103.79 1.4K
13:57 103.78 103.80 103.78 103.80 1.1K
13:58 103.67 103.67 103.67 103.67 0.4K
14:00 103.76 103.80 103.76 103.80 0.8K
14:01 103.84 103.84 103.84 103.84 1.9K
14:04 103.85 103.85 103.71 103.71 1.4K
14:05 103.72 103.72 103.72 103.72 0.3K
14:07 103.71 103.72 103.71 103.72 1.0K
14:09 103.67 103.73 103.65 103.68 1.8K
14:10 103.69 103.69 103.69 103.69 0.5K
14:12 103.69 103.69 103.65 103.65 0.9K
14:14 103.72 103.72 103.72 103.72 1.7K
14:15 103.73 103.73 103.73 103.73 2.3K
14:17 103.73 103.73 103.69 103.72 1.3K
14:18 103.66 103.66 103.66 103.66 1.4K
14:21 103.63 103.63 103.63 103.63 0.5K
14:23 103.65 103.66 103.62 103.66 1.2K
14:24 103.61 103.61 103.61 103.61 0.3K
14:25 103.66 103.66 103.59 103.59 2.0K
14:26 103.52 103.52 103.52 103.52 0.2K
14:28 103.57 103.57 103.57 103.57 1.0K
14:30 103.56 103.56 103.56 103.56 1.1K
14:32 103.58 103.58 103.58 103.58 1.1K
14:34 103.64 103.65 103.64 103.65 3.8K
14:35 103.70 103.70 103.70 103.70 0.8K
14:36 103.70 103.70 103.70 103.70 2.2K
14:37 103.63 103.64 103.59 103.64 1.2K
14:38 103.58 103.58 103.58 103.58 0.7K
14:40 103.58 103.58 103.58 103.58 0.5K
14:42 103.63 103.63 103.63 103.63 0.4K
14:43 103.63 103.63 103.58 103.58 1.0K
14:46 103.61 103.68 103.61 103.68 1.4K
14:47 103.66 103.68 103.66 103.67 7.2K
14:48 103.67 103.67 103.67 103.67 0.2K
14:49 103.64 103.64 103.58 103.58 2.7K
14:51 103.46 103.46 103.46 103.46 0.8K
14:54 103.49 103.49 103.49 103.49 0.9K
14:57 103.53 103.53 103.42 103.42 1.9K
14:59 103.47 103.47 103.47 103.47 0.6K
15:00 103.46 103.46 103.44 103.44 1.7K
15:02 103.43 103.46 103.43 103.46 1.5K
15:03 103.42 103.42 103.42 103.42 1.0K
15:04 103.39 103.39 103.39 103.39 0.2K
15:05 103.39 103.39 103.39 103.39 0.5K
15:06 103.39 103.42 103.39 103.42 1.6K
15:08 103.34 103.34 103.34 103.34 0.2K
15:09 103.39 103.39 103.39 103.39 0.3K
15:10 103.39 103.39 103.39 103.39 0.8K
15:11 103.33 103.33 103.29 103.31 1.8K
15:12 103.31 103.31 103.31 103.31 0.5K
15:13 103.31 103.31 103.31 103.31 0.3K
15:14 103.26 103.26 103.26 103.26 0.4K
15:15 103.28 103.28 103.28 103.28 1.8K
15:16 103.31 103.31 103.31 103.31 0.3K
15:17 103.28 103.28 103.26 103.26 1.7K
15:18 103.26 103.29 103.26 103.29 1.3K
15:19 103.26 103.26 103.26 103.26 2.1K
15:22 103.23 103.27 103.23 103.27 2.0K
15:25 103.20 103.20 103.20 103.20 0.6K
15:27 103.26 103.26 103.26 103.26 1.9K
15:28 103.20 103.20 103.20 103.20 0.8K
15:29 103.20 103.20 103.20 103.20 1.6K
15:30 103.16 103.16 103.16 103.16 0.8K
15:31 103.21 103.26 103.21 103.26 7.7K
15:33 103.26 103.26 103.26 103.26 0.7K
15:34 103.28 103.28 103.28 103.28 0.4K
15:35 103.25 103.25 103.25 103.25 0.7K
15:36 103.21 103.21 103.21 103.21 0.5K
15:37 103.24 103.24 103.24 103.24 0.6K
15:38 103.25 103.27 103.25 103.27 1.0K
15:39 103.20 103.24 103.20 103.22 3.6K
15:41 103.20 103.20 103.20 103.20 1.4K
15:42 103.19 103.19 103.14 103.19 3.4K
15:43 103.16 103.17 103.16 103.17 0.8K
15:44 103.14 103.14 103.14 103.14 0.6K
15:45 103.14 103.17 103.14 103.17 2.0K
15:46 103.18 103.18 103.18 103.18 1.6K
15:47 103.16 103.18 103.14 103.18 7.5K
15:48 103.16 103.17 103.16 103.17 1.9K
15:49 103.17 103.17 103.16 103.16 3.6K
15:50 103.19 103.23 103.18 103.18 7.3K
15:51 103.17 103.17 103.08 103.08 5.5K
15:52 103.14 103.16 103.14 103.16 3.7K
15:53 103.15 103.15 103.10 103.13 3.8K
15:54 103.13 103.21 103.13 103.18 20.5K
15:55 103.23 103.24 103.23 103.24 3.4K
15:56 103.24 103.26 103.20 103.26 6.0K
15:57 103.27 103.32 103.27 103.29 11.0K
15:58 103.31 103.33 103.24 103.25 12.9K
15:59 103.28 103.48 103.28 103.41 124.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available