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
09:30 101.79 101.79 101.79 101.79 3.4K
09:31 101.46 101.46 101.46 101.46 1.0K
09:33 101.43 101.43 101.43 101.43 0.3K
09:35 101.41 101.41 101.41 101.41 0.9K
09:39 101.35 101.35 101.35 101.35 0.8K
09:44 101.26 101.43 101.26 101.43 1.5K
09:45 101.43 101.43 101.20 101.21 2.6K
09:46 101.23 101.24 101.23 101.23 2.0K
09:48 101.44 101.44 101.44 101.44 1.1K
09:50 101.44 101.44 101.42 101.42 1.9K
09:52 101.42 101.42 101.42 101.42 0.3K
09:53 101.17 101.20 101.17 101.20 0.7K
09:55 101.18 101.18 101.18 101.18 0.3K
09:56 101.34 101.34 101.34 101.34 0.2K
09:57 101.37 101.58 101.37 101.58 2.4K
09:58 101.68 101.68 101.68 101.68 0.2K
09:59 101.67 101.67 101.67 101.67 0.2K
10:00 101.68 101.68 101.68 101.68 0.7K
10:02 101.55 101.55 101.55 101.55 0.3K
10:03 101.63 101.63 101.54 101.54 0.4K
10:04 101.59 101.59 101.55 101.55 0.8K
10:05 101.67 101.67 101.67 101.67 0.2K
10:06 101.66 101.66 101.66 101.66 0.6K
10:08 101.59 101.59 101.59 101.59 1.3K
10:10 101.54 101.54 101.54 101.54 0.5K
10:12 101.65 101.65 101.65 101.65 0.9K
10:14 101.75 101.75 101.75 101.75 0.2K
10:15 101.65 101.65 101.63 101.63 1.0K
10:17 101.80 101.80 101.80 101.80 0.2K
10:18 101.86 101.86 101.86 101.86 0.2K
10:19 101.83 101.84 101.83 101.84 0.3K
10:20 101.85 101.85 101.79 101.80 1.8K
10:21 101.94 101.94 101.94 101.94 0.2K
10:22 101.96 101.97 101.96 101.97 0.4K
10:23 101.79 101.79 101.79 101.79 2.7K
10:26 102.01 102.15 102.01 102.10 2.6K
10:27 102.10 102.10 102.10 102.10 0.7K
10:28 101.92 101.92 101.92 101.92 4.1K
10:30 102.19 102.19 102.19 102.19 2.5K
10:31 102.16 102.16 102.13 102.13 0.6K
10:33 102.20 102.20 102.20 102.20 0.6K
10:34 102.27 102.27 102.25 102.25 1.5K
10:36 102.29 102.31 102.29 102.31 2.4K
10:37 102.31 102.31 102.31 102.31 0.8K
10:38 102.31 102.31 102.31 102.31 1.2K
10:39 102.33 102.48 102.33 102.48 1.5K
10:40 102.35 102.35 102.35 102.35 0.3K
10:41 102.35 102.35 102.35 102.35 0.6K
10:43 102.34 102.34 102.34 102.34 0.4K
10:44 102.33 102.34 102.21 102.21 2.2K
10:45 102.20 102.20 102.18 102.18 1.2K
10:46 102.01 102.01 102.01 102.01 3.8K
10:49 102.04 102.04 102.04 102.04 0.3K
10:51 102.05 102.05 102.05 102.05 0.6K
10:52 102.07 102.07 102.07 102.07 0.5K
10:53 102.14 102.14 102.14 102.14 0.6K
10:54 102.05 102.05 102.03 102.03 0.8K
10:56 102.11 102.11 102.11 102.11 0.4K
10:57 102.10 102.18 102.10 102.18 0.7K
10:58 102.18 102.18 102.18 102.18 0.3K
10:59 102.18 102.18 102.14 102.14 0.3K
11:00 102.18 102.29 102.18 102.29 1.6K
11:01 102.27 102.34 102.27 102.34 1.1K
11:02 102.30 102.34 102.28 102.32 0.8K
11:03 102.37 102.39 102.37 102.39 0.5K
11:04 102.28 102.28 102.23 102.23 3.9K
11:05 102.24 102.24 102.20 102.20 2.7K
11:06 102.27 102.27 102.27 102.27 1.7K
11:09 102.27 102.27 102.27 102.27 1.3K
11:13 102.35 102.35 102.35 102.35 0.3K
11:14 102.39 102.39 102.39 102.39 1.2K
11:16 102.45 102.45 102.38 102.38 1.4K
11:17 102.48 102.48 102.44 102.44 2.5K
11:18 102.49 102.59 102.45 102.59 7.0K
11:19 102.59 102.65 102.59 102.65 0.6K
11:20 102.64 102.64 102.64 102.64 1.0K
11:21 102.59 102.63 102.59 102.59 1.6K
11:22 102.66 102.66 102.66 102.66 0.6K
11:24 102.70 102.70 102.70 102.70 0.6K
11:25 102.80 102.80 102.80 102.80 1.2K
11:27 102.83 102.83 102.83 102.83 1.1K
11:28 102.93 102.93 102.93 102.93 0.3K
11:29 102.93 102.93 102.83 102.84 2.2K
11:30 102.83 102.85 102.80 102.80 2.8K
11:35 102.76 102.76 102.76 102.76 0.9K
11:37 102.84 102.84 102.84 102.84 1.1K
11:38 102.84 102.85 102.84 102.85 0.5K
11:39 102.77 102.79 102.77 102.79 5.4K
11:41 102.78 102.78 102.78 102.78 1.2K
11:45 102.84 102.84 102.84 102.84 0.4K
11:47 102.92 102.92 102.84 102.84 1.3K
11:52 102.92 102.92 102.92 102.92 2.0K
11:55 103.01 103.01 103.01 103.01 0.7K
11:56 103.01 103.02 103.01 103.02 0.7K
11:57 103.02 103.02 103.02 103.02 0.3K
11:58 103.00 103.03 103.00 103.03 0.7K
11:59 103.03 103.03 103.03 103.03 1.6K
12:00 103.04 103.04 103.04 103.04 0.9K
12:02 103.06 103.09 103.04 103.08 7.5K
12:04 103.20 103.20 103.11 103.11 12.2K
12:10 103.09 103.09 103.06 103.06 1.3K
12:12 103.08 103.25 103.03 103.25 3.9K
12:13 103.26 103.31 103.20 103.31 50.7K
12:15 103.21 103.21 103.21 103.21 0.7K
12:16 103.21 103.21 103.21 103.21 0.9K
12:17 103.21 103.21 103.21 103.21 0.8K
12:18 103.28 103.28 103.28 103.28 0.4K
12:19 103.21 103.21 103.21 103.21 2.2K
12:21 103.29 103.29 103.29 103.29 0.9K
12:22 103.21 103.28 103.21 103.27 0.9K
12:23 103.21 103.21 103.21 103.21 1.1K
12:25 103.28 103.28 103.28 103.28 0.2K
12:26 103.28 103.28 103.21 103.21 2.5K
12:27 103.28 103.47 103.28 103.47 1.5K
12:28 103.44 103.44 103.43 103.43 0.7K
12:29 103.39 103.42 103.38 103.38 2.1K
12:30 103.38 103.38 103.37 103.38 14.0K
12:33 103.33 103.35 103.33 103.35 1.5K
12:34 103.38 103.38 103.38 103.38 0.4K
12:36 103.39 103.52 103.39 103.52 1.7K
12:37 103.52 103.52 103.52 103.52 0.4K
12:38 103.52 103.78 103.52 103.66 2.2K
12:39 103.59 103.59 103.59 103.59 1.2K
12:40 103.62 103.69 103.62 103.69 1.1K
12:41 103.69 103.69 103.62 103.69 0.7K
12:42 103.78 103.78 103.73 103.78 0.9K
12:43 103.77 103.77 103.68 103.76 1.7K
12:44 103.64 103.64 103.41 103.48 26.5K
12:45 103.64 103.64 103.55 103.55 4.6K
12:47 103.52 103.52 103.52 103.52 0.2K
12:48 103.56 103.66 103.56 103.66 13.8K
12:49 103.70 103.70 103.70 103.70 1.6K
12:52 103.73 103.73 103.62 103.70 3.2K
12:53 103.82 103.82 103.82 103.82 1.3K
12:54 103.82 103.82 103.81 103.81 0.5K
12:55 103.82 103.82 103.82 103.82 0.3K
12:56 103.75 103.77 103.70 103.70 3.3K
12:58 103.77 103.77 103.76 103.76 0.4K
12:59 103.70 103.81 103.70 103.71 11.8K
13:01 103.70 103.70 103.43 103.43 5.5K
13:02 103.38 103.38 103.38 103.38 0.7K
13:06 103.41 103.41 103.41 103.41 2.5K
13:07 103.41 103.41 103.41 103.41 0.2K
13:08 103.42 103.42 103.42 103.42 0.5K
13:11 103.40 103.40 103.26 103.40 1.8K
13:12 103.50 103.50 103.42 103.42 0.8K
13:14 103.44 103.44 103.44 103.44 3.0K
13:15 103.60 103.60 103.60 103.60 0.4K
13:17 103.64 103.64 103.64 103.64 0.3K
13:18 103.48 103.48 103.48 103.48 0.2K
13:19 103.62 103.62 103.62 103.62 0.5K
13:20 103.66 103.66 103.66 103.66 0.6K
13:22 103.59 103.68 103.59 103.68 0.5K
13:24 103.69 103.69 103.64 103.64 1.8K
13:26 103.74 103.74 103.74 103.74 0.1K
13:27 103.75 103.75 103.75 103.75 0.7K
13:28 103.56 103.56 103.56 103.56 1.4K
13:30 103.76 103.76 103.76 103.76 0.3K
13:31 103.77 103.77 103.77 103.77 0.2K
13:32 103.79 103.79 103.79 103.79 0.4K
13:35 103.80 103.80 103.80 103.80 0.2K
13:36 103.77 103.77 103.77 103.77 0.5K
13:37 103.75 103.80 103.75 103.80 1.1K
13:38 103.57 103.81 103.57 103.77 1.9K
13:40 103.79 103.79 103.79 103.79 0.2K
13:41 103.86 103.86 103.86 103.86 0.2K
13:42 103.78 103.78 103.78 103.78 0.3K
13:43 103.78 103.87 103.78 103.87 0.3K
13:44 103.87 103.87 103.87 103.87 0.6K
13:45 103.87 103.87 103.87 103.87 0.1K
13:46 103.87 103.87 103.83 103.83 0.4K
13:48 103.87 103.87 103.87 103.87 0.1K
13:49 103.81 103.87 103.81 103.85 1.6K
13:50 103.81 103.81 103.75 103.76 7.4K
13:51 103.75 103.75 103.75 103.75 0.5K
13:52 103.75 103.82 103.75 103.75 1.1K
13:54 103.75 103.75 103.75 103.75 1.0K
13:55 103.73 103.83 103.73 103.83 11.7K
13:56 103.83 103.83 103.83 103.83 1.1K
13:57 103.83 103.83 103.83 103.83 1.3K
13:58 103.83 103.87 103.83 103.87 0.9K
14:01 103.84 103.88 103.84 103.88 11.9K
14:02 104.00 104.00 103.95 103.95 15.9K
14:03 103.96 103.96 103.96 103.96 1.2K
14:04 104.02 104.02 104.02 104.02 2.1K
14:06 104.00 104.00 104.00 104.00 3.2K
14:09 104.04 104.04 104.04 104.04 1.5K
14:11 104.08 104.08 104.08 104.08 0.7K
14:12 104.10 104.10 104.09 104.09 0.5K
14:13 104.08 104.14 104.08 104.14 1.0K
14:14 104.08 104.08 104.08 104.08 0.3K
14:15 104.06 104.12 104.06 104.12 1.1K
14:16 104.06 104.06 103.99 104.04 4.0K
14:17 103.99 103.99 103.93 103.93 2.9K
14:18 103.87 103.88 103.87 103.88 1.3K
14:20 103.73 103.73 103.73 103.73 1.6K
14:21 103.71 103.71 103.59 103.59 1.6K
14:23 103.59 103.59 103.59 103.59 0.2K
14:25 103.63 103.63 103.63 103.63 0.8K
14:26 103.67 103.71 103.67 103.71 3.4K
14:27 103.63 103.75 103.63 103.75 0.9K
14:29 103.79 103.79 103.79 103.79 0.9K
14:33 103.80 103.80 103.80 103.80 0.4K
14:35 103.73 103.73 103.73 103.73 0.4K
14:36 103.80 103.82 103.73 103.73 0.8K
14:37 103.73 103.74 103.73 103.74 0.6K
14:39 103.73 103.82 103.73 103.82 1.1K
14:40 103.85 103.85 103.85 103.85 0.4K
14:41 103.84 103.84 103.84 103.84 0.1K
14:42 103.83 103.83 103.83 103.83 0.4K
14:43 103.83 103.83 103.83 103.83 0.2K
14:44 103.76 103.83 103.76 103.83 0.5K
14:45 103.82 103.83 103.82 103.83 0.5K
14:46 103.78 103.82 103.78 103.82 0.4K
14:48 103.82 103.82 103.82 103.82 0.3K
14:49 103.74 103.78 103.74 103.78 5.9K
14:51 103.78 103.78 103.78 103.78 1.4K
14:52 103.82 103.82 103.82 103.82 0.3K
14:53 103.81 103.81 103.76 103.76 1.2K
14:54 103.76 103.76 103.76 103.76 0.5K
14:55 103.75 103.75 103.66 103.66 3.8K
14:56 103.65 103.65 103.65 103.65 0.4K
14:57 103.64 103.67 103.64 103.67 1.3K
14:58 103.65 103.65 103.65 103.65 0.4K
15:00 103.68 103.68 103.66 103.66 2.6K
15:03 103.68 103.68 103.66 103.66 1.2K
15:04 103.68 103.68 103.68 103.68 0.1K
15:05 103.66 103.66 103.66 103.66 1.8K
15:06 103.66 103.66 103.66 103.66 1.0K
15:07 103.71 103.71 103.71 103.71 2.1K
15:08 103.74 103.75 103.74 103.75 2.1K
15:09 103.75 103.75 103.68 103.68 4.1K
15:10 103.68 103.68 103.68 103.68 0.3K
15:11 103.68 103.68 103.68 103.68 0.3K
15:12 103.72 103.74 103.72 103.74 2.7K
15:13 103.82 103.82 103.82 103.82 1.2K
15:15 103.77 103.78 103.73 103.73 4.8K
15:17 103.71 103.73 103.71 103.73 1.2K
15:18 103.76 103.76 103.76 103.76 1.3K
15:20 103.76 103.76 103.76 103.76 1.1K
15:21 103.78 103.82 103.77 103.82 3.3K
15:22 103.81 103.83 103.80 103.80 5.0K
15:23 103.80 103.80 103.80 103.80 1.8K
15:24 103.80 103.80 103.77 103.77 1.4K
15:25 103.74 103.77 103.70 103.71 8.5K
15:26 103.71 103.79 103.71 103.74 2.3K
15:27 103.74 103.74 103.74 103.74 0.7K
15:28 103.74 103.74 103.74 103.74 0.2K
15:29 103.74 103.74 103.74 103.74 0.3K
15:30 103.74 103.78 103.74 103.77 3.9K
15:32 103.79 103.79 103.79 103.79 0.4K
15:33 103.76 103.79 103.73 103.77 2.6K
15:34 103.75 103.75 103.71 103.73 4.6K
15:35 103.73 103.73 103.73 103.73 0.5K
15:36 103.74 103.74 103.73 103.73 2.7K
15:37 103.74 103.75 103.69 103.69 1.8K
15:38 103.76 103.82 103.76 103.80 3.8K
15:39 103.74 103.75 103.66 103.66 9.9K
15:40 103.72 103.80 103.72 103.80 3.8K
15:41 103.80 103.82 103.80 103.82 2.0K
15:42 103.90 103.90 103.82 103.82 2.4K
15:43 103.82 103.82 103.82 103.82 1.0K
15:44 103.94 103.94 103.94 103.94 3.5K
15:45 103.91 103.94 103.90 103.93 3.1K
15:46 103.91 103.91 103.89 103.89 1.8K
15:47 103.92 103.92 103.92 103.92 5.2K
15:48 103.92 104.07 103.87 104.02 7.5K
15:49 104.02 104.05 104.01 104.01 6.4K
15:50 104.00 104.00 103.96 103.97 4.2K
15:51 103.97 104.02 103.88 103.88 10.3K
15:53 103.95 104.14 103.95 104.14 7.5K
15:54 104.14 104.15 104.14 104.14 18.3K
15:55 104.26 104.31 104.25 104.25 11.1K
15:56 104.19 104.19 104.17 104.17 12.2K
15:57 104.03 104.04 104.00 104.00 16.8K
15:58 104.02 104.06 103.97 104.06 17.9K
15:59 104.05 104.14 104.03 104.14 298.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available