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
09:30 101.45 101.45 101.34 101.34 5.1K
09:32 101.07 101.07 101.07 101.07 0.8K
09:33 101.30 101.30 101.06 101.06 0.7K
09:36 101.04 101.04 101.04 101.04 0.9K
09:38 101.02 101.02 101.02 101.02 0.7K
09:40 101.10 101.32 101.10 101.32 0.7K
09:41 101.15 101.15 101.15 101.15 0.3K
09:42 100.98 101.14 100.94 101.00 1.2K
09:44 101.14 101.17 101.14 101.17 0.3K
09:45 101.17 101.46 101.17 101.46 5.8K
09:46 101.45 101.45 101.45 101.45 0.1K
09:47 101.45 101.51 101.45 101.51 0.6K
09:48 101.43 101.43 101.22 101.22 2.0K
09:49 101.43 101.43 101.43 101.43 0.8K
09:52 101.34 101.34 101.34 101.34 0.2K
09:54 101.60 101.60 101.27 101.27 0.7K
09:58 101.47 101.48 101.47 101.48 1.3K
10:00 101.58 101.58 101.52 101.52 0.8K
10:01 101.66 101.66 101.66 101.66 4.1K
10:03 101.61 101.61 101.53 101.53 1.3K
10:04 101.70 101.70 101.70 101.70 0.6K
10:06 101.75 101.75 101.69 101.69 1.1K
10:07 101.64 101.64 101.64 101.64 0.4K
10:08 101.64 101.64 101.64 101.64 1.6K
10:09 101.50 101.50 101.49 101.49 0.5K
10:10 101.47 101.47 101.47 101.47 0.2K
10:11 101.49 101.63 101.47 101.49 0.6K
10:12 101.46 101.46 101.46 101.46 0.2K
10:13 101.44 101.44 101.44 101.44 1.2K
10:14 101.43 101.43 101.42 101.42 0.8K
10:15 101.40 101.55 101.40 101.55 0.3K
10:16 101.60 101.60 101.60 101.60 0.5K
10:18 101.61 101.70 101.61 101.70 1.0K
10:19 101.67 101.67 101.67 101.67 1.3K
10:20 101.61 101.61 101.61 101.61 0.9K
10:21 101.64 101.64 101.60 101.60 1.6K
10:22 101.67 101.67 101.57 101.57 1.1K
10:23 101.56 101.56 101.56 101.56 1.4K
10:25 101.52 101.52 101.52 101.52 0.2K
10:27 101.50 101.50 101.50 101.50 1.4K
10:29 101.38 101.38 101.38 101.38 1.2K
10:30 101.45 101.53 101.27 101.53 3.1K
10:34 101.26 101.26 101.26 101.26 0.3K
10:36 101.27 101.27 101.27 101.27 0.2K
10:37 101.44 101.49 101.44 101.49 4.5K
10:38 101.39 101.39 101.36 101.36 1.7K
10:42 101.33 101.33 101.33 101.33 0.1K
10:43 101.49 101.49 101.49 101.49 0.7K
10:44 101.42 101.56 101.42 101.56 8.8K
10:46 101.74 101.74 101.74 101.74 2.0K
10:47 101.71 101.71 101.71 101.71 7.4K
10:48 101.72 101.72 101.51 101.51 5.7K
10:58 101.40 101.41 101.40 101.41 1.0K
11:00 101.44 101.44 101.35 101.44 2.0K
11:01 101.28 101.28 101.27 101.27 0.4K
11:02 101.27 101.27 101.26 101.26 0.3K
11:03 101.25 101.29 101.25 101.29 1.3K
11:04 101.28 101.54 101.28 101.54 5.2K
11:05 101.42 101.42 101.22 101.22 0.6K
11:06 101.39 101.39 101.39 101.39 0.2K
11:08 101.39 101.39 101.39 101.39 0.2K
11:09 101.46 101.46 101.42 101.42 0.3K
11:10 101.42 101.42 101.42 101.42 3.2K
11:14 101.63 101.63 101.63 101.63 0.9K
11:19 101.62 101.62 101.62 101.62 0.6K
11:21 101.62 101.62 101.62 101.62 0.4K
11:22 101.62 101.62 101.48 101.48 1.6K
11:23 101.58 101.58 101.58 101.58 1.2K
11:24 101.53 101.60 101.53 101.60 1.8K
11:25 101.48 101.48 101.48 101.48 0.7K
11:27 101.47 101.47 101.47 101.47 0.2K
11:28 101.56 101.56 101.52 101.52 1.4K
11:29 101.53 101.53 101.53 101.53 1.9K
11:31 101.66 101.66 101.66 101.66 0.2K
11:32 101.60 101.60 101.60 101.60 0.7K
11:34 101.67 101.67 101.67 101.67 0.4K
11:35 101.69 101.69 101.67 101.67 1.0K
11:37 101.57 101.57 101.57 101.57 1.7K
11:38 101.59 101.59 101.59 101.59 0.8K
11:40 101.61 101.61 101.61 101.61 0.7K
11:41 101.59 101.59 101.57 101.57 1.1K
11:42 101.51 101.51 101.51 101.51 1.1K
11:45 101.59 101.59 101.59 101.59 0.1K
11:46 101.50 101.50 101.50 101.50 0.1K
11:47 101.54 101.54 101.54 101.54 0.7K
11:50 101.46 101.46 101.46 101.46 0.2K
11:51 101.49 101.56 101.49 101.56 0.3K
11:52 101.50 101.50 101.48 101.48 0.7K
11:53 101.42 101.42 101.42 101.42 1.7K
11:54 101.48 101.48 101.48 101.48 0.4K
11:55 101.48 101.48 101.48 101.48 0.3K
11:56 101.48 101.48 101.48 101.48 0.2K
11:57 101.48 101.48 101.47 101.47 0.2K
11:58 101.47 101.47 101.47 101.47 0.3K
12:00 101.47 101.47 101.47 101.47 0.4K
12:01 101.47 101.47 101.47 101.47 0.2K
12:02 101.47 101.47 101.47 101.47 0.2K
12:03 101.47 101.47 101.44 101.47 0.7K
12:05 101.47 101.47 101.47 101.47 0.5K
12:07 101.47 101.47 101.47 101.47 0.6K
12:09 101.49 101.49 101.44 101.44 0.3K
12:10 101.49 101.49 101.49 101.49 0.6K
12:12 101.49 101.51 101.49 101.51 0.8K
12:13 101.49 101.57 101.49 101.57 0.3K
12:14 101.48 101.60 101.48 101.53 2.5K
12:15 101.50 101.59 101.50 101.59 2.3K
12:17 101.54 101.54 101.48 101.48 1.5K
12:18 101.48 101.48 101.48 101.48 0.3K
12:19 101.48 101.48 101.48 101.48 0.1K
12:20 101.48 101.48 101.43 101.43 0.6K
12:21 101.48 101.48 101.48 101.48 0.5K
12:22 101.46 101.46 101.46 101.46 0.1K
12:23 101.51 101.51 101.51 101.51 1.0K
12:25 101.52 101.52 101.52 101.52 0.7K
12:26 101.51 101.51 101.51 101.51 0.2K
12:28 101.56 101.58 101.51 101.58 4.1K
12:31 101.50 101.50 101.50 101.50 1.4K
12:32 101.39 101.39 101.39 101.39 1.3K
12:36 101.36 101.38 101.36 101.38 0.7K
12:38 101.38 101.40 101.38 101.38 2.6K
12:40 101.46 101.46 101.46 101.46 0.1K
12:41 101.41 101.41 101.41 101.41 0.7K
12:44 101.35 101.35 101.35 101.35 0.3K
12:45 101.36 101.36 101.36 101.36 1.7K
12:48 101.35 101.39 101.34 101.39 1.6K
12:49 101.39 101.39 101.39 101.39 0.3K
12:50 101.35 101.35 101.35 101.35 0.4K
12:53 101.36 101.46 101.36 101.46 3.9K
12:54 101.46 101.46 101.46 101.46 2.1K
12:55 101.48 101.48 101.48 101.48 0.3K
12:56 101.45 101.45 101.45 101.45 1.5K
12:59 101.48 101.48 101.48 101.48 0.1K
13:00 101.43 101.43 101.43 101.43 1.2K
13:04 101.43 101.43 101.43 101.43 0.5K
13:06 101.36 101.36 101.36 101.36 0.5K
13:07 101.35 101.35 101.35 101.35 0.2K
13:08 101.34 101.34 101.34 101.34 0.1K
13:09 101.35 101.35 101.35 101.35 0.2K
13:10 101.36 101.36 101.36 101.36 0.2K
13:11 101.42 101.42 101.36 101.36 0.2K
13:12 101.36 101.36 101.36 101.36 1.0K
13:13 101.43 101.43 101.36 101.36 0.5K
13:14 101.43 101.43 101.43 101.43 0.2K
13:15 101.43 101.43 101.43 101.43 0.3K
13:16 101.43 101.43 101.43 101.43 0.4K
13:17 101.43 101.43 101.43 101.43 0.5K
13:18 101.42 101.42 101.42 101.42 0.2K
13:19 101.42 101.43 101.42 101.42 0.9K
13:20 101.43 101.43 101.43 101.43 0.1K
13:21 101.43 101.43 101.43 101.43 0.5K
13:22 101.44 101.44 101.44 101.44 0.5K
13:24 101.44 101.44 101.44 101.44 0.2K
13:26 101.36 101.37 101.36 101.37 0.7K
13:27 101.37 101.37 101.37 101.37 0.3K
13:29 101.37 101.37 101.35 101.35 2.5K
13:30 101.29 101.30 101.29 101.30 1.1K
13:31 101.28 101.28 101.28 101.28 0.2K
13:32 101.35 101.36 101.35 101.36 0.3K
13:33 101.29 101.36 101.28 101.36 0.6K
13:34 101.32 101.32 101.32 101.32 0.2K
13:35 101.28 101.42 101.28 101.42 4.8K
13:36 101.40 101.40 101.40 101.40 0.9K
13:39 101.40 101.40 101.40 101.40 0.7K
13:40 101.40 101.40 101.40 101.40 0.7K
13:41 101.40 101.40 101.40 101.40 1.0K
13:43 101.33 101.41 101.33 101.41 0.9K
13:45 101.46 101.46 101.46 101.46 0.1K
13:46 101.46 101.46 101.39 101.39 1.5K
13:47 101.39 101.39 101.30 101.30 1.0K
13:48 101.34 101.40 101.32 101.32 0.5K
13:49 101.34 101.36 101.34 101.36 0.3K
13:50 101.32 101.32 101.31 101.31 0.7K
13:51 101.32 101.33 101.32 101.33 0.6K
13:53 101.32 101.32 101.32 101.32 0.5K
13:55 101.33 101.33 101.33 101.33 0.3K
13:56 101.39 101.39 101.39 101.39 0.6K
13:57 101.39 101.39 101.39 101.39 0.7K
13:58 101.39 101.39 101.39 101.39 0.6K
14:00 101.35 101.40 101.35 101.40 0.3K
14:01 101.34 101.34 101.34 101.34 1.1K
14:02 101.33 101.33 101.33 101.33 0.3K
14:03 101.32 101.32 101.30 101.30 2.7K
14:04 101.27 101.27 101.27 101.27 0.6K
14:05 101.28 101.33 101.27 101.33 0.4K
14:06 101.33 101.39 101.33 101.39 2.8K
14:07 101.32 101.36 101.32 101.36 0.8K
14:08 101.36 101.44 101.36 101.44 4.9K
14:18 101.44 101.44 101.44 101.44 0.1K
14:19 101.45 101.45 101.45 101.45 0.4K
14:20 101.43 101.43 101.43 101.43 0.8K
14:21 101.46 101.46 101.46 101.46 0.7K
14:23 101.47 101.47 101.47 101.47 0.5K
14:24 101.47 101.47 101.47 101.47 1.0K
14:25 101.47 101.48 101.46 101.48 3.3K
14:26 101.45 101.47 101.43 101.43 1.2K
14:28 101.47 101.60 101.47 101.60 6.7K
14:29 101.52 101.52 101.52 101.52 1.6K
14:30 101.53 101.53 101.53 101.53 0.5K
14:31 101.54 101.54 101.54 101.54 0.7K
14:34 101.49 101.49 101.49 101.49 2.6K
14:39 101.45 101.45 101.45 101.45 0.2K
14:40 101.44 101.44 101.44 101.44 0.6K
14:42 101.52 101.52 101.47 101.51 3.3K
14:43 101.54 101.54 101.54 101.54 0.7K
14:44 101.55 101.59 101.55 101.59 2.3K
14:47 101.62 101.62 101.62 101.62 0.6K
14:48 101.64 101.64 101.64 101.64 0.1K
14:49 101.64 101.64 101.64 101.64 0.5K
14:50 101.67 101.76 101.67 101.72 1.6K
14:51 101.68 101.74 101.68 101.74 0.4K
14:52 101.73 101.73 101.73 101.73 8.9K
14:53 101.74 101.74 101.74 101.74 0.8K
14:54 101.75 101.75 101.75 101.75 0.5K
14:55 101.80 101.80 101.75 101.75 2.5K
14:56 101.73 101.73 101.72 101.72 1.3K
14:57 101.70 101.70 101.70 101.70 0.5K
14:58 101.72 101.72 101.72 101.72 0.2K
14:59 101.74 101.78 101.74 101.78 1.3K
15:00 101.70 101.70 101.70 101.70 0.1K
15:01 101.70 101.70 101.70 101.70 1.2K
15:03 101.76 101.76 101.76 101.76 0.7K
15:04 101.72 101.72 101.72 101.72 0.3K
15:05 101.75 101.75 101.75 101.75 0.3K
15:06 101.79 101.79 101.78 101.78 1.2K
15:07 101.78 101.82 101.78 101.79 2.6K
15:08 101.76 101.76 101.76 101.76 1.0K
15:09 101.79 101.79 101.79 101.79 0.4K
15:10 101.79 101.85 101.76 101.76 4.8K
15:14 101.77 101.77 101.77 101.77 0.6K
15:15 101.76 101.76 101.76 101.76 0.8K
15:16 101.74 101.74 101.74 101.74 2.2K
15:17 101.74 101.74 101.74 101.74 1.8K
15:18 101.74 101.82 101.74 101.82 2.7K
15:19 101.76 101.84 101.76 101.84 1.3K
15:20 101.79 101.79 101.79 101.79 1.8K
15:21 101.79 101.88 101.79 101.88 3.9K
15:22 101.92 101.92 101.92 101.92 1.0K
15:23 101.95 101.95 101.95 101.95 1.2K
15:24 101.95 101.95 101.95 101.95 2.8K
15:25 101.93 101.93 101.93 101.93 1.9K
15:26 101.90 101.91 101.90 101.91 1.2K
15:27 101.92 101.92 101.90 101.90 0.8K
15:28 101.89 101.93 101.89 101.92 1.9K
15:29 101.91 101.94 101.90 101.91 1.9K
15:30 101.88 101.88 101.88 101.88 1.9K
15:31 101.90 101.90 101.90 101.90 2.5K
15:33 101.83 101.83 101.83 101.83 1.1K
15:35 101.85 101.85 101.81 101.81 2.8K
15:36 101.80 101.80 101.80 101.80 0.2K
15:37 101.79 101.79 101.74 101.74 1.9K
15:38 101.70 101.74 101.70 101.74 2.4K
15:39 101.73 101.74 101.73 101.74 3.3K
15:40 101.74 101.74 101.74 101.74 1.0K
15:41 101.69 101.69 101.69 101.69 0.5K
15:42 101.62 101.63 101.62 101.63 1.2K
15:43 101.63 101.63 101.62 101.63 0.6K
15:44 101.71 101.71 101.69 101.69 1.5K
15:45 101.66 101.66 101.65 101.66 4.7K
15:46 101.62 101.65 101.62 101.65 1.2K
15:47 101.64 101.64 101.60 101.62 1.4K
15:48 101.60 101.76 101.60 101.67 13.5K
15:49 101.70 101.70 101.70 101.69 1.6K
15:50 101.65 101.70 101.63 101.70 3.2K
15:51 101.65 101.65 101.61 101.61 4.2K
15:52 101.61 101.66 101.61 101.66 3.4K
15:53 101.62 101.62 101.58 101.59 5.4K
15:54 101.59 101.61 101.57 101.57 10.4K
15:55 101.60 101.66 101.60 101.62 11.4K
15:56 101.61 101.64 101.59 101.59 8.4K
15:57 101.59 101.64 101.59 101.64 15.6K
15:58 101.64 101.70 101.60 101.70 28.7K
15:59 101.70 101.99 101.70 101.99 197.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available