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
09:30 102.49 102.49 102.49 102.49 5.8K
09:31 102.60 102.65 102.57 102.65 3.8K
09:33 102.73 102.73 102.73 102.73 0.2K
09:34 103.19 103.19 102.75 102.75 0.2K
09:35 102.75 102.75 102.75 102.75 0.6K
09:41 103.19 103.19 102.98 102.98 0.3K
09:42 102.98 103.00 102.98 103.00 0.7K
09:43 103.00 103.00 103.00 103.00 1.3K
09:44 103.09 103.09 103.09 103.09 0.4K
09:45 103.09 103.09 103.09 103.09 1.2K
09:46 103.06 103.09 102.88 102.88 2.2K
09:47 102.96 102.96 102.96 102.96 1.5K
09:48 102.99 102.99 102.99 102.99 2.6K
09:49 102.99 102.99 102.99 102.99 0.6K
09:52 102.85 103.00 102.85 102.99 6.7K
09:53 102.99 103.06 102.99 103.06 3.1K
09:54 103.02 103.02 103.02 103.02 3.9K
09:56 103.12 103.14 103.11 103.14 3.3K
09:57 103.30 103.37 103.30 103.37 1.7K
09:58 103.40 103.40 103.40 103.40 0.2K
10:00 103.47 103.47 103.47 103.47 0.6K
10:01 103.31 103.38 103.31 103.38 1.2K
10:04 103.38 103.38 103.38 103.38 2.3K
10:05 103.20 103.20 103.20 103.20 0.6K
10:06 103.20 103.33 103.20 103.22 1.9K
10:07 103.22 103.22 103.22 103.22 0.2K
10:08 103.32 103.43 103.21 103.43 2.1K
10:09 103.52 103.52 103.52 103.52 0.4K
10:11 103.48 103.48 103.48 103.48 0.3K
10:13 103.43 103.43 103.43 103.43 0.3K
10:14 103.42 103.42 103.42 103.42 0.4K
10:15 103.41 103.41 103.41 103.41 0.5K
10:18 103.61 103.61 103.61 103.61 2.5K
10:20 103.81 103.81 103.81 103.81 0.3K
10:21 103.81 103.81 103.81 103.81 0.2K
10:22 103.50 103.50 103.50 103.50 0.5K
10:24 103.81 103.81 103.81 103.81 0.2K
10:25 103.55 103.55 103.50 103.50 1.1K
10:27 103.49 103.49 103.49 103.49 1.1K
10:30 103.49 103.49 103.49 103.49 0.5K
10:31 103.40 103.40 103.40 103.40 0.2K
10:32 103.38 103.38 103.38 103.38 0.8K
10:33 103.40 103.48 103.40 103.48 1.7K
10:34 103.49 103.49 103.49 103.49 0.8K
10:36 103.53 103.53 103.53 103.53 0.8K
10:37 103.56 103.56 103.56 103.56 0.9K
10:38 103.54 103.54 103.54 103.53 0.2K
10:39 103.55 103.55 103.55 103.55 0.8K
10:41 103.59 103.59 103.57 103.57 1.6K
10:42 103.57 103.59 103.57 103.59 0.5K
10:43 103.59 103.59 103.59 103.59 0.4K
10:44 103.59 103.59 103.58 103.58 0.7K
10:45 103.59 103.59 103.59 103.59 9.7K
10:47 103.47 103.47 103.39 103.39 3.3K
10:48 103.37 103.37 103.37 103.37 0.1K
10:49 103.37 103.37 103.36 103.37 1.2K
10:50 103.38 103.38 103.37 103.37 0.7K
10:51 103.43 103.50 103.37 103.50 2.4K
10:54 103.53 103.53 103.53 103.53 0.5K
10:56 103.53 103.53 103.53 103.53 1.0K
10:58 103.70 103.70 103.70 103.70 1.9K
11:00 103.73 103.73 103.73 103.73 1.6K
11:01 103.87 103.87 103.87 103.87 1.5K
11:02 103.91 103.91 103.78 103.78 1.7K
11:03 103.93 103.93 103.93 103.93 1.6K
11:07 103.60 103.60 103.59 103.59 1.9K
11:08 103.53 103.65 103.53 103.65 0.8K
11:11 103.53 103.53 103.53 103.53 0.1K
11:12 103.53 103.53 103.51 103.51 0.8K
11:13 103.51 103.51 103.50 103.50 0.4K
11:14 103.50 103.50 103.49 103.49 0.6K
11:15 103.50 103.50 103.50 103.50 0.1K
11:16 103.50 103.50 103.50 103.50 0.2K
11:17 103.62 103.62 103.62 103.62 1.2K
11:18 103.64 103.64 103.64 103.64 0.5K
11:20 103.72 103.72 103.62 103.62 1.0K
11:21 103.53 103.53 103.53 103.53 0.7K
11:22 103.53 103.53 103.52 103.52 1.3K
11:23 103.51 103.66 103.47 103.66 5.1K
11:26 103.74 103.74 103.74 103.74 0.3K
11:27 103.71 103.71 103.71 103.71 1.3K
11:30 103.72 103.81 103.72 103.81 1.2K
11:31 103.92 104.10 103.92 103.94 3.9K
11:32 103.94 103.94 103.94 103.94 1.2K
11:36 103.95 103.95 103.95 103.95 1.2K
11:37 103.94 103.98 103.91 103.91 0.7K
11:38 103.89 103.89 103.89 103.89 0.5K
11:40 103.89 103.89 103.89 103.89 0.3K
11:44 103.96 104.11 103.96 104.11 2.4K
11:45 104.11 104.11 104.00 104.00 1.2K
11:47 103.98 103.98 103.98 103.98 0.8K
11:50 104.03 104.03 104.03 104.03 0.2K
11:51 104.06 104.06 104.06 104.06 0.2K
11:53 103.98 103.98 103.98 103.98 1.2K
11:54 103.81 103.81 103.81 103.81 0.6K
11:55 103.78 103.78 103.78 103.78 0.4K
11:56 103.71 103.71 103.71 103.71 0.4K
11:59 103.68 103.68 103.68 103.68 0.5K
12:01 103.65 103.65 103.65 103.65 1.9K
12:02 103.69 103.77 103.69 103.77 4.7K
12:03 103.87 103.87 103.86 103.86 1.1K
12:06 103.86 103.86 103.86 103.86 0.1K
12:07 103.75 103.75 103.75 103.75 0.2K
12:08 103.75 103.75 103.75 103.75 0.3K
12:09 103.75 103.75 103.75 103.75 1.0K
12:10 103.75 103.75 103.75 103.75 0.4K
12:11 103.79 103.79 103.79 103.79 0.8K
12:13 103.78 103.79 103.78 103.79 1.8K
12:14 103.79 103.79 103.79 103.79 0.2K
12:15 103.79 103.85 103.79 103.85 1.0K
12:18 103.88 103.88 103.88 103.88 0.2K
12:19 103.87 103.87 103.87 103.87 0.7K
12:23 103.94 103.94 103.85 103.91 1.8K
12:25 103.84 103.84 103.84 103.84 0.6K
12:26 103.93 103.93 103.85 103.85 0.5K
12:27 103.85 103.85 103.73 103.73 25.3K
12:29 103.70 103.70 103.70 103.70 0.5K
12:30 103.72 103.78 103.72 103.72 0.8K
12:31 103.72 103.75 103.72 103.75 1.0K
12:32 103.78 103.78 103.78 103.78 2.4K
12:34 103.77 103.77 103.77 103.77 0.3K
12:35 103.66 103.66 103.59 103.59 1.6K
12:36 103.58 103.58 103.58 103.58 1.2K
12:41 103.41 103.43 103.41 103.42 3.4K
12:44 103.39 103.47 103.39 103.47 0.4K
12:45 103.41 103.41 103.39 103.39 0.3K
12:46 103.40 103.40 103.40 103.40 0.1K
12:47 103.49 103.49 103.49 103.49 0.6K
12:48 103.45 103.45 103.41 103.41 1.2K
12:53 103.33 103.33 103.33 103.33 1.5K
12:56 103.30 103.30 103.30 103.30 1.8K
12:59 103.13 103.13 103.13 103.13 3.4K
13:05 103.28 103.28 103.28 103.28 0.2K
13:06 103.26 103.26 103.26 103.26 0.8K
13:07 103.25 103.25 103.25 103.25 0.4K
13:10 103.22 103.22 103.22 103.22 0.9K
13:11 103.18 103.18 103.16 103.16 1.1K
13:14 103.15 103.15 103.15 103.15 0.7K
13:17 103.07 103.14 103.07 103.14 1.5K
13:23 103.06 103.06 103.04 103.04 1.1K
13:26 102.89 102.89 102.89 102.89 0.1K
13:27 102.90 102.97 102.90 102.97 0.6K
13:28 102.97 102.97 102.97 102.97 1.3K
13:29 102.97 102.97 102.97 102.97 0.2K
13:30 102.98 103.11 102.98 103.11 15.4K
13:32 103.03 103.03 102.99 102.99 1.3K
13:34 102.99 102.99 102.99 102.99 0.4K
13:36 103.01 103.15 102.92 103.15 8.1K
13:37 103.18 103.18 103.18 103.18 1.6K
13:40 103.29 103.29 103.29 103.29 1.1K
13:44 103.36 103.36 103.36 103.36 0.4K
13:45 103.40 103.40 103.35 103.35 0.5K
13:46 103.35 103.35 103.35 103.35 0.7K
13:47 103.35 103.35 103.34 103.34 0.9K
13:48 103.34 103.34 103.26 103.34 3.5K
14:00 103.16 103.16 103.16 103.16 0.5K
14:01 103.15 103.15 103.15 103.15 0.1K
14:02 103.17 103.17 103.17 103.17 0.3K
14:04 103.24 103.25 103.24 103.25 1.9K
14:05 103.24 103.24 103.24 103.24 0.1K
14:06 103.27 103.27 103.27 103.27 0.3K
14:08 103.20 103.20 103.20 103.20 0.6K
14:09 103.20 103.20 103.15 103.15 2.6K
14:11 103.10 103.10 103.10 103.10 0.6K
14:12 103.14 103.14 103.14 103.14 0.4K
14:13 103.08 103.08 103.08 103.08 0.2K
14:14 103.14 103.14 103.14 103.14 0.3K
14:15 103.14 103.21 103.14 103.21 2.5K
14:19 103.32 103.32 103.31 103.31 0.4K
14:20 103.31 103.31 103.31 103.31 1.2K
14:24 103.36 103.36 103.29 103.32 0.7K
14:26 103.36 103.41 103.36 103.41 2.8K
14:28 103.42 103.42 103.42 103.42 0.1K
14:29 103.35 103.35 103.35 103.35 1.7K
14:30 103.29 103.29 103.29 103.29 0.5K
14:31 103.33 103.33 103.33 103.33 0.3K
14:32 103.33 103.33 103.33 103.33 0.4K
14:33 103.33 103.33 103.28 103.28 1.2K
14:35 103.23 103.23 103.23 103.23 0.9K
14:37 103.24 103.24 103.24 103.24 0.2K
14:38 103.19 103.19 103.19 103.19 0.6K
14:39 103.18 103.18 103.18 103.18 0.3K
14:40 103.15 103.15 103.15 103.15 0.5K
14:43 103.20 103.20 103.13 103.13 0.3K
14:44 103.13 103.13 103.13 103.13 0.1K
14:45 103.13 103.13 103.13 103.13 0.8K
14:46 103.10 103.10 103.10 103.10 0.1K
14:47 103.12 103.12 103.12 103.12 0.1K
14:48 103.19 103.19 103.19 103.19 1.2K
14:49 103.20 103.20 103.20 103.20 0.3K
14:50 103.22 103.22 103.22 103.22 1.0K
14:51 103.21 103.21 103.18 103.18 1.1K
14:52 103.20 103.22 103.19 103.22 6.3K
14:54 103.25 103.25 103.25 103.25 1.0K
14:55 103.18 103.21 103.18 103.21 2.1K
14:56 103.21 103.21 103.21 103.21 0.6K
14:57 103.22 103.24 103.22 103.24 7.4K
14:59 103.27 103.27 103.27 103.27 1.6K
15:00 103.26 103.26 103.26 103.26 1.0K
15:02 103.29 103.30 103.29 103.30 2.6K
15:04 103.23 103.23 103.23 103.23 0.6K
15:06 103.29 103.29 103.29 103.29 0.1K
15:07 103.29 103.29 103.27 103.27 1.6K
15:08 103.26 103.27 103.26 103.27 0.7K
15:09 103.30 103.31 103.24 103.24 4.0K
15:11 103.26 103.30 103.26 103.30 2.3K
15:12 103.31 103.31 103.27 103.27 2.6K
15:17 103.21 103.21 103.21 103.21 1.9K
15:19 103.18 103.18 103.18 103.18 0.7K
15:20 103.18 103.18 103.18 103.18 0.6K
15:21 103.16 103.19 103.15 103.19 1.0K
15:22 103.15 103.15 103.15 103.15 0.3K
15:23 103.17 103.18 103.17 103.18 1.5K
15:24 103.19 103.19 103.19 103.19 1.6K
15:25 103.24 103.24 103.24 103.24 2.6K
15:27 103.27 103.27 103.27 103.27 0.4K
15:28 103.27 103.30 103.26 103.27 2.9K
15:29 103.28 103.29 103.25 103.25 1.6K
15:30 103.27 103.28 103.27 103.28 2.5K
15:32 103.29 103.34 103.29 103.34 3.2K
15:33 103.31 103.31 103.31 103.31 1.4K
15:34 103.30 103.30 103.28 103.28 0.6K
15:35 103.31 103.31 103.31 103.31 2.3K
15:37 103.31 103.31 103.29 103.29 1.0K
15:38 103.31 103.31 103.30 103.30 2.1K
15:39 103.28 103.30 103.28 103.29 4.9K
15:40 103.31 103.31 103.27 103.27 3.8K
15:41 103.24 103.24 103.17 103.17 3.3K
15:42 103.18 103.21 103.18 103.21 1.0K
15:43 103.22 103.26 103.21 103.21 13.8K
15:44 103.24 103.24 103.24 103.24 0.8K
15:46 103.19 103.24 103.19 103.19 1.3K
15:47 103.19 103.24 103.19 103.24 10.9K
15:48 103.22 103.22 103.22 103.22 0.3K
15:49 103.22 103.22 103.13 103.17 4.2K
15:50 103.21 103.24 103.21 103.24 9.3K
15:51 103.24 103.24 103.24 103.24 4.7K
15:52 103.23 103.23 103.17 103.17 4.0K
15:53 103.15 103.15 103.12 103.12 3.2K
15:54 103.07 103.07 103.03 103.03 3.0K
15:55 103.05 103.18 103.05 103.17 10.6K
15:56 103.20 103.20 103.19 103.19 1.8K
15:57 103.19 103.19 103.11 103.14 6.9K
15:58 103.14 103.14 103.08 103.11 11.4K
15:59 103.10 103.26 103.08 103.24 93.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available