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
09:30 104.63 105.01 104.63 105.01 5.7K
09:32 105.09 105.09 105.09 105.09 0.2K
09:34 105.10 105.10 105.10 105.10 1.1K
09:38 105.42 105.44 105.16 105.16 2.6K
09:40 105.61 105.72 105.61 105.72 1.7K
09:41 105.85 105.85 105.85 105.85 2.2K
09:47 105.47 105.47 105.47 105.47 0.5K
09:50 105.24 105.24 105.24 105.24 0.5K
09:53 105.07 105.07 105.07 105.07 0.1K
09:54 105.13 105.13 105.13 105.13 0.9K
09:58 105.03 105.03 105.03 105.03 0.4K
09:59 104.97 104.97 104.96 104.96 1.0K
10:00 104.98 104.98 104.98 104.98 0.8K
10:03 104.81 104.81 104.81 104.81 0.3K
10:05 104.81 104.81 104.81 104.81 1.8K
10:09 104.77 104.77 104.77 104.77 0.4K
10:10 104.73 104.73 104.73 104.73 0.2K
10:11 104.88 104.88 104.88 104.88 0.5K
10:12 104.95 104.95 104.95 104.95 2.8K
10:16 104.84 104.84 104.84 104.84 1.0K
10:21 104.85 104.85 104.85 104.85 0.5K
10:24 104.82 104.89 104.82 104.84 0.6K
10:25 104.85 104.85 104.85 104.85 0.8K
10:29 104.91 104.97 104.91 104.97 2.9K
10:34 104.92 104.94 104.88 104.94 1.9K
10:35 104.85 104.86 104.85 104.86 2.1K
10:36 104.94 104.94 104.94 104.94 1.3K
10:38 105.09 105.09 105.09 105.09 2.2K
10:41 105.14 105.14 105.14 105.14 0.1K
10:42 105.10 105.10 105.10 105.10 1.1K
10:46 105.09 105.09 105.09 105.09 0.6K
10:49 105.13 105.13 105.09 105.09 8.2K
10:54 104.97 104.97 104.85 104.85 0.5K
10:55 104.84 104.84 104.84 104.84 0.9K
10:56 104.80 104.80 104.80 104.80 0.9K
10:58 104.65 104.66 104.65 104.66 0.8K
10:59 104.61 104.61 104.61 104.61 0.8K
11:00 104.73 104.73 104.71 104.71 1.8K
11:02 104.73 104.73 104.60 104.60 2.3K
11:03 104.51 104.51 104.51 104.51 0.9K
11:07 104.74 104.74 104.74 104.74 0.9K
11:08 104.86 104.86 104.86 104.86 2.2K
11:09 104.87 104.87 104.87 104.87 0.6K
11:10 104.87 104.87 104.80 104.80 1.3K
11:11 104.71 104.79 104.71 104.79 0.8K
11:13 104.70 104.85 104.70 104.85 1.5K
11:15 104.97 104.97 104.97 104.97 0.7K
11:16 105.01 105.01 104.92 104.92 1.3K
11:17 104.90 104.90 104.90 104.90 0.6K
11:21 104.76 104.76 104.76 104.76 1.5K
11:23 104.75 104.75 104.75 104.75 0.8K
11:26 104.82 104.82 104.82 104.82 1.0K
11:29 104.70 104.70 104.70 104.70 1.2K
11:30 104.73 104.73 104.73 104.73 1.1K
11:31 104.77 104.77 104.77 104.77 2.0K
11:34 104.85 104.85 104.85 104.85 4.0K
11:41 104.73 104.73 104.73 104.73 2.5K
11:49 104.91 104.91 104.87 104.87 1.5K
11:51 104.94 104.94 104.94 104.94 0.7K
11:52 105.01 105.01 104.96 104.96 1.9K
11:53 104.96 104.96 104.95 104.95 1.4K
11:57 104.94 104.95 104.94 104.95 1.9K
11:58 104.95 104.95 104.86 104.92 6.0K
11:59 104.88 104.88 104.88 104.88 0.7K
12:00 104.76 104.87 104.76 104.87 4.3K
12:01 104.90 104.90 104.90 104.90 0.7K
12:04 104.88 104.88 104.88 104.88 0.7K
12:05 104.95 104.95 104.78 104.78 2.9K
12:06 104.76 104.76 104.76 104.76 2.2K
12:08 104.78 104.78 104.78 104.78 1.2K
12:09 104.72 104.72 104.72 104.72 0.8K
12:11 104.68 104.71 104.63 104.71 3.0K
12:12 104.70 104.70 104.64 104.64 0.5K
12:14 104.57 104.57 104.54 104.54 1.7K
12:15 104.58 104.58 104.58 104.58 0.5K
12:16 104.53 104.53 104.53 104.53 0.7K
12:17 104.52 104.52 104.52 104.52 0.7K
12:18 104.53 104.64 104.53 104.64 1.9K
12:19 104.65 104.67 104.59 104.59 4.8K
12:20 104.58 104.58 104.58 104.58 0.6K
12:22 104.58 104.58 104.58 104.58 0.5K
12:26 104.64 104.64 104.64 104.64 1.4K
12:30 104.62 104.62 104.62 104.62 0.7K
12:31 104.64 104.64 104.64 104.64 1.2K
12:33 104.58 104.61 104.57 104.61 2.8K
12:34 104.61 104.61 104.56 104.56 2.0K
12:35 104.50 104.50 104.50 104.50 0.8K
12:37 104.49 104.49 104.49 104.49 0.6K
12:38 104.43 104.43 104.43 104.43 1.1K
12:40 104.38 104.38 104.38 104.38 0.8K
12:41 104.32 104.32 104.32 104.32 0.8K
12:43 104.41 104.41 104.41 104.41 2.7K
12:45 104.52 104.52 104.52 104.52 0.6K
12:46 104.49 104.52 104.49 104.52 0.5K
12:47 104.42 104.42 104.28 104.28 5.2K
12:49 104.32 104.32 104.32 104.32 0.8K
12:50 104.26 104.26 104.26 104.26 1.2K
12:53 104.36 104.36 104.36 104.36 0.4K
12:55 104.33 104.37 104.33 104.37 1.4K
12:59 104.43 104.43 104.43 104.43 1.2K
13:02 104.50 104.57 104.50 104.51 1.0K
13:03 104.53 104.53 104.51 104.51 0.6K
13:04 104.58 104.58 104.58 104.58 0.2K
13:05 104.58 104.58 104.51 104.54 0.6K
13:06 104.58 104.58 104.51 104.51 1.0K
13:07 104.48 104.50 104.40 104.40 4.2K
13:08 104.32 104.32 104.32 104.32 0.2K
13:09 104.31 104.31 104.31 104.31 0.6K
13:10 104.30 104.30 104.30 104.30 0.7K
13:11 104.28 104.28 104.21 104.21 1.0K
13:12 104.24 104.28 104.24 104.28 0.6K
13:13 104.28 104.28 104.28 104.28 0.1K
13:14 104.32 104.38 104.32 104.38 1.4K
13:15 104.31 104.31 104.31 104.31 0.4K
13:18 104.30 104.30 104.30 104.30 0.2K
13:19 104.36 104.36 104.36 104.36 1.0K
13:20 104.39 104.40 104.39 104.40 3.2K
13:25 104.25 104.39 104.25 104.39 2.8K
13:29 104.33 104.33 104.33 104.33 0.4K
13:31 104.37 104.37 104.37 104.37 0.7K
13:35 104.37 104.37 104.37 104.37 0.6K
13:37 104.43 104.43 104.43 104.43 0.4K
13:38 104.42 104.42 104.42 104.42 2.3K
13:40 104.52 104.52 104.52 104.52 0.2K
13:41 104.50 104.50 104.50 104.50 3.6K
13:42 104.44 104.50 104.44 104.50 1.7K
13:44 104.44 104.44 104.44 104.44 1.1K
13:45 104.43 104.43 104.43 104.43 0.1K
13:46 104.46 104.46 104.46 104.46 0.9K
13:48 104.36 104.38 104.36 104.38 2.1K
13:49 104.35 104.35 104.35 104.35 1.0K
13:50 104.23 104.23 104.21 104.21 0.4K
13:51 104.21 104.21 104.21 104.21 0.3K
13:52 104.17 104.17 104.17 104.17 0.8K
13:53 104.17 104.17 104.16 104.16 0.6K
13:54 104.16 104.20 104.16 104.20 0.9K
13:55 104.19 104.24 104.19 104.24 2.4K
13:56 104.22 104.22 104.22 104.22 0.7K
13:57 104.22 104.29 104.22 104.29 0.4K
13:58 104.28 104.28 104.22 104.22 1.7K
14:00 104.30 104.30 104.28 104.28 2.5K
14:01 104.28 104.28 104.28 104.28 0.3K
14:02 104.25 104.25 104.22 104.22 0.9K
14:03 104.18 104.18 104.18 104.18 1.6K
14:05 104.15 104.22 104.15 104.22 1.6K
14:06 104.20 104.20 104.20 104.20 0.1K
14:07 104.20 104.20 104.19 104.19 0.4K
14:08 104.19 104.19 104.19 104.19 0.3K
14:09 104.19 104.19 104.19 104.19 0.1K
14:10 104.25 104.32 104.25 104.32 1.5K
14:11 104.34 104.35 104.33 104.33 3.0K
14:13 104.30 104.30 104.30 104.30 1.0K
14:15 104.33 104.33 104.33 104.33 0.1K
14:17 104.32 104.32 104.32 104.32 1.2K
14:18 104.32 104.32 104.32 104.32 0.2K
14:19 104.32 104.32 104.32 104.32 0.2K
14:20 104.32 104.32 104.32 104.32 0.4K
14:21 104.34 104.34 104.32 104.32 1.0K
14:22 104.31 104.31 104.31 104.31 0.7K
14:23 104.31 104.36 104.31 104.36 0.3K
14:24 104.37 104.44 104.37 104.44 2.0K
14:25 104.45 104.45 104.45 104.45 1.1K
14:26 104.48 104.56 104.48 104.56 3.0K
14:27 104.53 104.53 104.51 104.51 2.5K
14:28 104.49 104.49 104.46 104.46 0.6K
14:29 104.51 104.51 104.48 104.48 0.7K
14:30 104.52 104.55 104.52 104.54 1.5K
14:33 104.55 104.55 104.53 104.53 1.7K
14:35 104.56 104.57 104.53 104.55 2.4K
14:36 104.56 104.56 104.53 104.53 1.5K
14:38 104.55 104.56 104.55 104.56 2.9K
14:41 104.57 104.57 104.57 104.57 1.1K
14:43 104.60 104.60 104.60 104.60 0.9K
14:45 104.63 104.64 104.63 104.64 0.9K
14:46 104.64 104.64 104.64 104.64 0.5K
14:47 104.59 104.64 104.59 104.60 1.0K
14:48 104.64 104.64 104.63 104.63 0.7K
14:49 104.64 104.64 104.62 104.62 1.2K
14:50 104.56 104.56 104.56 104.56 3.9K
14:51 104.53 104.55 104.53 104.53 1.8K
14:52 104.55 104.55 104.50 104.54 3.1K
14:54 104.55 104.55 104.55 104.55 2.2K
14:57 104.53 104.53 104.53 104.53 1.0K
14:59 104.57 104.57 104.57 104.57 3.2K
15:00 104.58 104.58 104.58 104.58 0.3K
15:01 104.59 104.59 104.59 104.59 0.5K
15:02 104.60 104.60 104.60 104.60 0.4K
15:03 104.60 104.60 104.58 104.59 0.7K
15:04 104.58 104.67 104.58 104.67 2.3K
15:05 104.68 104.72 104.68 104.72 2.0K
15:06 104.72 104.72 104.72 104.72 0.7K
15:07 104.72 104.73 104.72 104.73 0.7K
15:08 104.72 104.72 104.64 104.64 5.5K
15:09 104.65 104.65 104.65 104.65 0.9K
15:10 104.62 104.62 104.62 104.62 2.2K
15:12 104.63 104.63 104.63 104.63 1.5K
15:14 104.69 104.70 104.68 104.68 2.2K
15:15 104.70 104.70 104.70 104.70 0.1K
15:16 104.65 104.69 104.65 104.69 2.8K
15:17 104.69 104.71 104.69 104.71 1.5K
15:18 104.73 104.73 104.73 104.73 1.5K
15:19 104.74 104.78 104.74 104.78 1.7K
15:20 104.83 104.83 104.81 104.81 1.4K
15:21 104.84 104.84 104.79 104.80 4.1K
15:22 104.79 104.79 104.79 104.79 0.4K
15:23 104.81 104.83 104.81 104.83 1.4K
15:24 104.85 104.86 104.85 104.86 2.9K
15:26 104.88 104.89 104.86 104.86 1.6K
15:27 104.86 104.86 104.86 104.86 1.2K
15:28 104.87 104.87 104.87 104.87 2.2K
15:29 104.82 104.88 104.82 104.88 2.8K
15:30 104.86 104.92 104.85 104.92 4.6K
15:32 104.92 104.94 104.91 104.91 1.6K
15:33 104.93 104.96 104.93 104.95 4.5K
15:34 104.96 104.96 104.96 104.96 0.4K
15:35 104.96 104.99 104.96 104.99 2.5K
15:36 104.98 105.00 104.97 105.00 0.8K
15:37 105.00 105.01 105.00 105.01 1.3K
15:38 104.98 105.01 104.98 104.98 1.5K
15:39 105.01 105.01 105.00 105.01 2.2K
15:40 105.01 105.01 105.01 105.01 1.0K
15:41 104.99 104.99 104.99 104.99 3.0K
15:42 104.99 105.00 104.98 104.98 1.4K
15:43 104.98 105.00 104.98 105.00 1.0K
15:44 105.00 105.02 104.98 105.02 3.5K
15:45 105.03 105.03 105.01 105.01 7.6K
15:46 105.01 105.01 104.97 105.00 8.1K
15:47 105.04 105.04 105.03 105.03 2.9K
15:48 105.05 105.10 105.05 105.10 3.4K
15:49 105.10 105.15 105.10 105.15 5.1K
15:50 105.18 105.22 105.15 105.22 4.9K
15:51 105.23 105.30 105.23 105.30 3.4K
15:52 105.23 105.39 105.21 105.39 3.9K
15:53 105.40 105.40 105.39 105.39 3.7K
15:54 105.39 105.47 105.39 105.47 5.8K
15:55 105.49 105.53 105.48 105.52 10.2K
15:56 105.45 105.45 105.42 105.45 16.3K
15:57 105.45 105.47 105.43 105.46 14.6K
15:58 105.47 105.47 105.43 105.43 32.7K
15:59 105.43 105.50 105.30 105.30 259.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available