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
09:30 101.77 101.77 101.77 101.77 3.0K
09:31 102.22 102.22 102.22 102.22 0.1K
09:32 101.97 101.97 101.97 101.97 0.4K
09:33 101.97 101.97 101.97 101.97 2.7K
09:35 102.25 102.25 102.25 102.25 0.2K
09:36 102.23 102.26 102.23 102.23 0.4K
09:37 102.26 102.26 101.94 101.94 0.4K
09:38 102.26 102.26 102.26 102.26 0.9K
09:40 102.41 102.41 102.41 102.41 1.0K
09:42 102.43 102.66 102.43 102.66 1.5K
09:43 102.59 102.59 102.59 102.59 1.5K
09:45 102.78 102.78 102.78 102.78 0.8K
09:48 102.26 102.34 102.26 102.34 0.4K
09:49 102.09 102.34 102.09 102.34 0.3K
09:50 102.09 102.09 102.09 102.09 0.1K
09:51 102.36 102.36 102.09 102.09 1.4K
09:52 102.21 102.21 102.21 102.21 0.1K
09:53 102.21 102.23 102.21 102.23 0.6K
09:54 101.98 101.98 101.98 101.98 0.4K
09:55 101.88 101.88 101.80 101.80 0.9K
09:56 101.82 101.82 101.82 101.82 2.4K
09:58 101.82 101.82 101.82 101.82 1.2K
09:59 101.85 102.07 101.85 102.07 2.4K
10:00 102.06 102.06 101.87 101.87 1.8K
10:01 101.93 101.93 101.93 101.93 0.5K
10:02 101.93 101.95 101.93 101.93 4.8K
10:03 101.94 101.94 101.94 101.94 0.7K
10:04 101.94 101.94 101.94 101.94 0.2K
10:05 101.94 101.94 101.94 101.94 3.0K
10:06 101.94 101.94 101.94 101.94 0.2K
10:07 101.90 101.90 101.90 101.90 0.3K
10:08 101.96 101.96 101.96 101.96 1.8K
10:09 101.83 101.83 101.83 101.83 2.3K
10:11 101.82 101.82 101.82 101.82 1.3K
10:12 101.84 102.01 101.84 101.89 9.6K
10:13 101.88 102.08 101.88 102.08 2.5K
10:15 102.21 102.21 102.21 102.21 3.9K
10:18 102.20 102.20 102.14 102.17 0.4K
10:19 102.20 102.20 102.20 102.20 0.9K
10:22 102.11 102.22 102.10 102.22 2.9K
10:24 102.53 102.53 102.53 102.53 0.4K
10:25 102.35 102.35 102.30 102.30 1.4K
10:26 102.38 102.38 102.38 102.38 0.1K
10:27 102.18 102.18 102.18 102.18 0.4K
10:28 102.22 102.22 102.22 102.22 1.0K
10:31 102.40 102.40 102.40 102.40 2.3K
10:34 102.39 102.42 102.38 102.42 1.2K
10:38 102.47 102.47 102.32 102.32 1.1K
10:39 102.45 102.45 102.45 102.45 0.6K
10:40 102.21 102.21 102.09 102.09 1.9K
10:41 102.15 102.15 102.15 102.15 1.9K
10:45 102.28 102.28 102.25 102.25 0.4K
10:46 102.28 102.28 102.28 102.28 0.1K
10:47 102.22 102.22 102.22 102.22 0.4K
10:48 102.28 102.38 102.28 102.38 0.2K
10:49 102.40 102.40 102.35 102.35 1.1K
10:50 102.42 102.42 102.42 102.42 0.5K
10:51 102.30 102.32 102.30 102.32 1.2K
10:52 102.33 102.33 102.31 102.33 2.1K
10:53 102.37 102.37 102.37 102.37 1.1K
10:57 102.54 102.58 102.49 102.49 1.8K
10:58 102.54 102.54 102.54 102.54 0.7K
10:59 102.40 102.41 102.40 102.41 0.8K
11:00 102.31 102.31 102.31 102.31 0.4K
11:01 102.31 102.31 102.31 102.31 1.1K
11:03 102.39 102.39 102.39 102.39 0.4K
11:04 102.38 102.38 102.38 102.38 0.1K
11:05 102.38 102.39 102.38 102.39 0.3K
11:06 102.38 102.39 102.38 102.39 0.8K
11:08 102.39 102.48 102.39 102.48 0.6K
11:09 102.44 102.44 102.44 102.44 0.2K
11:10 102.45 102.45 102.45 102.45 0.4K
11:11 102.38 102.40 102.38 102.40 1.3K
11:12 102.36 102.36 102.32 102.32 2.6K
11:15 102.34 102.34 102.34 102.34 0.5K
11:16 102.17 102.19 102.16 102.16 2.2K
11:19 102.08 102.09 102.02 102.02 2.4K
11:20 102.07 102.07 101.99 102.03 2.5K
11:21 102.07 102.08 102.07 102.08 0.8K
11:22 102.02 102.02 101.99 101.99 1.2K
11:23 102.01 102.01 102.01 102.01 1.7K
11:29 102.11 102.13 102.09 102.13 1.0K
11:30 102.11 102.19 102.11 102.19 2.7K
11:31 102.21 102.21 102.21 102.21 0.7K
11:33 102.27 102.40 102.27 102.40 2.6K
11:36 102.43 102.43 102.43 102.43 2.1K
11:39 102.40 102.40 102.40 102.40 0.3K
11:40 102.30 102.30 102.30 102.30 1.3K
11:44 102.27 102.27 102.27 102.27 0.5K
11:45 102.27 102.27 102.27 102.27 0.3K
11:46 102.32 102.34 102.32 102.34 1.2K
11:49 102.32 102.32 102.32 102.32 0.5K
11:50 102.32 102.32 102.32 102.32 1.3K
11:52 102.30 102.30 102.30 102.30 0.4K
11:53 102.31 102.31 102.21 102.21 0.9K
11:54 102.30 102.30 102.30 102.30 0.7K
11:55 102.31 102.33 102.31 102.33 0.5K
11:56 102.31 102.31 102.31 102.31 0.3K
11:58 102.39 102.39 102.31 102.31 0.4K
11:59 102.31 102.31 102.31 102.31 0.7K
12:00 102.28 102.28 102.28 102.28 0.4K
12:01 102.32 102.32 102.32 102.32 0.2K
12:02 102.29 102.29 102.29 102.29 0.5K
12:03 102.29 102.29 102.29 102.29 0.3K
12:06 102.31 102.33 102.26 102.26 1.9K
12:07 102.34 102.34 102.24 102.24 0.7K
12:08 102.31 102.33 102.29 102.33 1.1K
12:09 102.31 102.36 102.31 102.31 4.1K
12:10 102.36 102.40 102.31 102.40 11.1K
12:11 102.39 102.41 102.39 102.41 1.9K
12:12 102.42 102.42 102.42 102.42 0.5K
12:13 102.44 102.44 102.44 102.44 0.3K
12:14 102.42 102.42 102.42 102.42 1.1K
12:15 102.48 102.48 102.48 102.48 0.6K
12:16 102.48 102.48 102.48 102.48 1.4K
12:17 102.47 102.47 102.47 102.47 0.5K
12:18 102.54 102.54 102.54 102.54 0.1K
12:19 102.54 102.55 102.54 102.55 1.0K
12:20 102.51 102.51 102.45 102.45 2.9K
12:22 102.37 102.37 102.37 102.37 0.6K
12:24 102.33 102.33 102.31 102.31 1.7K
12:26 102.39 102.39 102.36 102.38 1.2K
12:28 102.38 102.38 102.38 102.38 1.8K
12:30 102.46 102.46 102.46 102.46 0.4K
12:31 102.44 102.48 102.44 102.48 0.4K
12:32 102.44 102.45 102.42 102.45 1.2K
12:33 102.42 102.46 102.42 102.46 0.9K
12:34 102.43 102.43 102.42 102.42 1.5K
12:37 102.34 102.39 102.32 102.32 0.9K
12:38 102.36 102.36 102.36 102.36 0.5K
12:40 102.38 102.38 102.37 102.37 1.2K
12:41 102.35 102.45 102.35 102.45 1.4K
12:45 102.43 102.52 102.43 102.52 0.7K
12:46 102.43 102.43 102.43 102.43 0.3K
12:47 102.52 102.52 102.47 102.49 2.7K
12:48 102.48 102.52 102.48 102.52 0.7K
12:49 102.53 102.56 102.53 102.56 2.1K
12:53 102.56 102.56 102.56 102.56 0.7K
12:55 102.46 102.46 102.46 102.46 0.8K
12:58 102.44 102.44 102.44 102.44 0.2K
12:59 102.44 102.46 102.44 102.46 1.5K
13:00 102.43 102.43 102.43 102.43 1.1K
13:01 102.28 102.28 102.28 102.28 0.6K
13:02 102.42 102.42 102.42 102.42 0.7K
13:03 102.42 102.42 102.42 102.42 0.4K
13:04 102.53 102.53 102.53 102.53 1.1K
13:06 102.43 102.43 102.25 102.25 3.1K
13:07 102.29 102.29 102.29 102.29 0.3K
13:08 102.30 102.30 102.30 102.30 1.2K
13:09 102.32 102.32 102.32 102.32 0.1K
13:10 102.32 102.32 102.32 102.32 0.9K
13:12 102.42 102.44 102.42 102.44 3.1K
13:16 102.39 102.39 102.39 102.39 1.7K
13:17 102.42 102.44 102.42 102.44 2.0K
13:19 102.63 102.63 102.62 102.62 2.6K
13:21 102.53 102.53 102.53 102.53 0.7K
13:23 102.53 102.58 102.53 102.58 1.9K
13:25 102.62 102.62 102.56 102.56 1.0K
13:28 102.57 102.57 102.57 102.57 0.8K
13:30 102.62 102.62 102.62 102.62 1.5K
13:32 102.64 102.64 102.64 102.64 0.5K
13:33 102.62 102.62 102.54 102.61 3.8K
13:34 102.55 102.55 102.55 102.55 0.4K
13:35 102.59 102.60 102.59 102.60 1.5K
13:36 102.53 102.53 102.53 102.53 1.0K
13:37 102.59 102.62 102.59 102.62 1.6K
13:38 102.61 102.61 102.60 102.60 0.4K
13:39 102.59 102.59 102.59 102.59 2.3K
13:41 102.59 102.59 102.59 102.59 0.1K
13:42 102.60 102.60 102.55 102.55 1.1K
13:44 102.49 102.52 102.45 102.45 2.4K
13:50 102.40 102.41 102.40 102.40 1.7K
13:53 102.47 102.47 102.47 102.47 0.8K
13:54 102.48 102.48 102.48 102.48 3.4K
13:56 102.42 102.48 102.42 102.48 1.4K
13:57 102.50 102.50 102.42 102.42 0.3K
13:58 102.50 102.50 102.50 102.50 0.5K
14:00 102.50 102.51 102.49 102.49 0.6K
14:02 102.42 102.42 102.42 102.42 1.0K
14:03 102.42 102.42 102.42 102.42 0.2K
14:04 102.42 102.42 102.42 102.42 2.0K
14:05 102.41 102.41 102.41 102.41 0.4K
14:06 102.40 102.40 102.33 102.36 1.8K
14:07 102.41 102.41 102.40 102.40 5.8K
14:08 102.40 102.40 102.40 102.40 0.2K
14:09 102.40 102.40 102.40 102.40 0.9K
14:11 102.40 102.40 102.37 102.37 5.8K
14:12 102.37 102.37 102.33 102.37 2.5K
14:13 102.33 102.38 102.33 102.37 1.9K
14:15 102.37 102.37 102.32 102.34 4.7K
14:18 102.31 102.31 102.31 102.31 0.4K
14:19 102.37 102.37 102.35 102.35 4.4K
14:20 102.35 102.35 102.35 102.35 1.3K
14:21 102.41 102.41 102.41 102.41 1.8K
14:22 102.45 102.45 102.38 102.38 1.5K
14:23 102.38 102.38 102.38 102.38 0.4K
14:25 102.38 102.38 102.38 102.38 0.2K
14:26 102.31 102.31 102.24 102.24 2.0K
14:28 102.26 102.26 102.26 102.26 0.8K
14:30 102.24 102.24 102.24 102.24 1.7K
14:31 102.28 102.28 102.28 102.28 2.0K
14:32 102.28 102.28 102.28 102.28 0.5K
14:33 102.28 102.30 102.28 102.30 4.5K
14:34 102.27 102.27 102.27 102.27 0.4K
14:36 102.27 102.27 102.27 102.27 0.9K
14:38 102.33 102.34 102.33 102.33 1.4K
14:39 102.33 102.33 102.33 102.33 0.4K
14:40 102.33 102.34 102.33 102.34 0.4K
14:41 102.34 102.42 102.34 102.42 3.2K
14:42 102.49 102.49 102.49 102.49 0.4K
14:43 102.49 102.49 102.48 102.48 1.4K
14:44 102.54 102.54 102.54 102.54 0.9K
14:45 102.57 102.57 102.51 102.51 0.5K
14:46 102.54 102.54 102.54 102.54 0.8K
14:48 102.59 102.59 102.59 102.59 0.3K
14:49 102.59 102.59 102.59 102.59 0.4K
14:50 102.62 102.62 102.62 102.62 1.2K
14:51 102.60 102.60 102.60 102.60 0.7K
14:52 102.62 102.63 102.57 102.57 2.1K
14:53 102.57 102.57 102.55 102.57 0.8K
14:54 102.57 102.57 102.55 102.55 1.1K
14:55 102.55 102.56 102.55 102.56 2.6K
14:56 102.54 102.54 102.54 102.54 0.4K
14:58 102.49 102.50 102.49 102.50 1.2K
14:59 102.48 102.48 102.48 102.48 0.1K
15:00 102.48 102.48 102.48 102.48 1.0K
15:01 102.48 102.48 102.43 102.47 1.6K
15:03 102.47 102.47 102.47 102.47 0.5K
15:04 102.47 102.52 102.47 102.52 4.8K
15:05 102.48 102.48 102.48 102.48 0.6K
15:07 102.49 102.54 102.49 102.54 2.1K
15:08 102.53 102.53 102.53 102.53 0.4K
15:09 102.57 102.57 102.54 102.54 0.8K
15:10 102.54 102.58 102.54 102.57 1.2K
15:11 102.54 102.55 102.54 102.55 4.5K
15:12 102.58 102.58 102.47 102.47 4.0K
15:13 102.48 102.48 102.48 102.48 1.3K
15:16 102.47 102.48 102.47 102.48 0.8K
15:18 102.48 102.48 102.37 102.37 2.8K
15:19 102.42 102.42 102.34 102.36 8.4K
15:20 102.37 102.37 102.29 102.29 2.2K
15:21 102.25 102.25 102.22 102.22 1.3K
15:22 102.26 102.26 102.26 102.26 0.2K
15:23 102.26 102.28 102.26 102.28 2.1K
15:24 102.31 102.37 102.31 102.37 2.3K
15:25 102.37 102.37 102.37 102.37 0.3K
15:26 102.37 102.38 102.37 102.38 1.1K
15:27 102.38 102.38 102.38 102.38 0.4K
15:28 102.38 102.40 102.34 102.40 4.9K
15:29 102.36 102.36 102.36 102.36 0.2K
15:30 102.38 102.38 102.36 102.36 1.6K
15:31 102.33 102.33 102.33 102.33 1.7K
15:32 102.30 102.30 102.28 102.28 1.9K
15:33 102.24 102.24 102.23 102.23 0.8K
15:34 102.25 102.25 102.24 102.24 3.9K
15:35 102.25 102.25 102.25 102.25 1.0K
15:36 102.25 102.25 102.25 102.25 0.7K
15:37 102.25 102.25 102.25 102.25 3.4K
15:38 102.26 102.26 102.26 102.26 0.8K
15:39 102.24 102.24 102.19 102.19 4.0K
15:40 102.20 102.20 102.20 102.20 0.7K
15:41 102.20 102.21 102.18 102.18 4.4K
15:42 102.17 102.17 102.17 102.17 0.9K
15:43 102.19 102.19 102.18 102.18 3.0K
15:44 102.18 102.21 102.18 102.21 7.6K
15:45 102.18 102.18 102.08 102.08 4.3K
15:46 102.13 102.13 102.10 102.11 1.4K
15:47 102.10 102.10 102.08 102.10 4.1K
15:48 102.13 102.13 102.06 102.06 5.8K
15:49 102.11 102.12 102.04 102.06 6.0K
15:50 102.06 102.06 101.96 101.96 2.9K
15:51 101.90 101.94 101.90 101.93 2.5K
15:52 101.88 101.88 101.82 101.82 9.3K
15:53 101.85 101.89 101.81 101.86 4.4K
15:54 101.88 101.88 101.82 101.82 3.4K
15:55 101.91 101.93 101.91 101.93 9.6K
15:56 101.93 101.98 101.93 101.98 12.2K
15:57 101.97 101.99 101.93 101.93 10.8K
15:58 101.95 101.98 101.92 101.93 17.1K
15:59 101.96 101.99 101.81 101.81 284.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available