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
09:30 107.29 107.29 106.95 106.95 7.7K
09:31 106.68 106.68 106.06 106.06 1.6K
09:32 106.37 106.37 106.37 106.37 0.2K
09:35 106.88 106.88 106.88 106.88 0.3K
09:36 106.88 106.88 106.88 106.88 0.3K
09:39 106.86 106.99 106.86 106.99 2.0K
09:40 106.99 106.99 106.99 106.99 0.4K
09:41 106.76 106.93 106.76 106.93 3.4K
09:46 106.65 106.65 106.65 106.65 0.2K
09:47 106.65 106.65 106.65 106.65 0.3K
09:48 106.71 106.71 106.71 106.71 0.2K
09:49 106.71 106.71 106.71 106.71 1.7K
09:51 106.76 106.76 106.74 106.74 0.5K
09:52 106.69 106.69 106.69 106.69 0.1K
09:53 106.87 106.87 106.87 106.87 1.0K
09:56 106.77 106.77 106.77 106.77 0.8K
09:57 106.75 106.75 106.75 106.75 0.5K
10:00 106.74 106.92 106.74 106.92 1.0K
10:01 107.00 107.00 106.78 106.78 1.4K
10:02 106.81 106.81 106.81 106.81 2.9K
10:05 106.80 106.80 106.80 106.80 1.7K
10:10 106.79 106.79 106.79 106.79 0.1K
10:11 106.73 106.73 106.73 106.73 0.5K
10:12 106.73 106.73 106.72 106.72 0.6K
10:13 106.67 106.67 106.67 106.67 0.4K
10:14 106.60 106.60 106.60 106.60 0.9K
10:18 106.85 106.85 106.85 106.85 1.6K
10:20 106.77 106.77 106.77 106.77 0.1K
10:21 106.77 106.77 106.77 106.77 0.9K
10:23 106.69 106.69 106.69 106.69 0.2K
10:24 106.68 106.68 106.68 106.68 0.7K
10:28 106.70 106.71 106.70 106.71 0.7K
10:29 106.71 106.71 106.71 106.71 0.6K
10:31 106.71 106.71 106.71 106.71 0.4K
10:32 106.71 106.72 106.71 106.72 0.3K
10:33 106.84 106.84 106.84 106.84 2.1K
10:34 106.79 106.79 106.77 106.77 0.6K
10:35 106.75 106.85 106.75 106.85 1.0K
10:37 106.78 106.78 106.78 106.78 0.9K
10:38 106.73 106.73 106.73 106.73 0.2K
10:39 106.71 106.80 106.71 106.80 1.0K
10:40 106.72 106.72 106.72 106.72 0.1K
10:41 106.72 106.81 106.72 106.81 1.9K
10:45 106.89 106.96 106.89 106.96 2.4K
10:48 106.91 106.91 106.91 106.91 0.3K
10:49 106.91 106.91 106.91 106.91 0.9K
10:50 106.91 106.91 106.91 106.91 0.2K
10:51 106.85 106.85 106.84 106.84 2.7K
10:53 106.70 106.78 106.70 106.78 6.4K
10:55 106.81 106.81 106.81 106.81 0.5K
10:56 106.81 106.81 106.81 106.81 0.3K
10:58 106.81 106.81 106.80 106.81 0.7K
10:59 106.71 106.77 106.70 106.77 1.5K
11:01 106.76 106.76 106.76 106.76 0.5K
11:02 106.75 106.89 106.75 106.89 1.6K
11:03 106.83 106.83 106.83 106.83 1.0K
11:05 106.83 106.92 106.83 106.92 2.9K
11:06 106.91 106.91 106.81 106.81 2.1K
11:07 106.81 106.84 106.81 106.84 0.9K
11:09 106.97 106.97 106.97 106.97 1.0K
11:10 106.94 106.94 106.94 106.94 6.4K
11:11 106.94 106.94 106.92 106.92 0.8K
11:12 106.89 106.96 106.89 106.93 4.4K
11:14 106.96 106.96 106.96 106.96 1.0K
11:16 106.88 106.95 106.88 106.94 3.4K
11:17 106.88 106.88 106.88 106.88 0.1K
11:18 106.89 106.89 106.89 106.89 0.4K
11:19 106.94 106.94 106.94 106.94 0.5K
11:20 106.95 106.95 106.95 106.95 0.5K
11:21 106.95 107.00 106.95 107.00 0.8K
11:22 106.95 106.95 106.95 106.95 0.8K
11:23 106.90 106.91 106.90 106.91 1.9K
11:24 106.84 106.84 106.84 106.84 0.8K
11:25 106.83 106.83 106.83 106.83 1.7K
11:26 106.87 106.87 106.87 106.87 0.5K
11:28 106.83 106.90 106.83 106.88 1.6K
11:30 106.80 106.80 106.80 106.80 1.3K
11:32 106.87 106.87 106.87 106.87 0.4K
11:33 106.94 106.94 106.94 106.94 2.5K
11:35 106.91 106.97 106.91 106.93 1.3K
11:36 106.93 106.93 106.91 106.91 1.1K
11:37 106.92 106.92 106.92 106.92 0.2K
11:39 106.92 106.97 106.92 106.97 5.1K
11:41 106.99 106.99 106.97 106.97 1.7K
11:42 106.97 106.97 106.97 106.97 0.1K
11:43 106.97 106.99 106.97 106.99 2.1K
11:44 106.98 107.07 106.98 107.07 1.3K
11:45 107.08 107.08 107.08 107.08 1.3K
11:49 106.94 106.94 106.94 106.94 0.5K
11:50 107.01 107.01 107.01 107.01 0.7K
11:52 106.95 106.95 106.95 106.95 0.1K
11:54 107.02 107.02 106.95 106.95 0.8K
11:55 107.06 107.06 107.04 107.04 2.3K
11:56 107.05 107.05 107.05 107.05 0.6K
11:57 107.02 107.02 106.99 106.99 0.5K
11:59 106.98 106.98 106.98 106.98 0.8K
12:01 106.96 106.96 106.96 106.96 0.6K
12:03 107.08 107.08 107.07 107.07 1.0K
12:04 107.07 107.07 107.02 107.02 0.9K
12:05 107.00 107.01 107.00 107.01 0.5K
12:06 106.98 106.98 106.98 106.98 0.4K
12:07 106.98 107.05 106.98 107.05 1.4K
12:08 107.05 107.07 107.05 107.07 1.5K
12:09 107.06 107.06 107.06 107.06 0.4K
12:10 107.02 107.02 107.02 107.02 0.5K
12:11 107.07 107.07 107.07 107.07 0.5K
12:12 107.07 107.07 107.07 107.07 0.7K
12:15 107.06 107.06 107.06 107.06 0.8K
12:16 107.04 107.04 107.04 107.04 1.1K
12:18 106.99 106.99 106.99 106.99 1.0K
12:19 106.99 106.99 106.99 106.99 0.5K
12:21 107.02 107.06 106.99 107.06 1.7K
12:22 107.19 107.19 107.15 107.15 1.3K
12:23 107.17 107.18 107.17 107.18 1.1K
12:24 107.21 107.21 107.18 107.18 0.9K
12:25 107.21 107.21 107.18 107.18 0.9K
12:26 107.17 107.17 107.17 107.17 0.9K
12:27 107.14 107.19 107.14 107.19 0.9K
12:28 107.16 107.16 107.08 107.08 1.7K
12:29 107.10 107.10 107.07 107.07 0.6K
12:30 107.05 107.05 107.05 107.05 0.3K
12:31 106.96 106.98 106.96 106.98 1.4K
12:32 106.98 106.98 106.98 106.98 0.6K
12:34 106.99 106.99 106.99 106.99 0.6K
12:37 106.98 107.09 106.98 107.09 1.6K
12:38 107.10 107.10 107.10 107.10 0.7K
12:39 107.22 107.22 107.22 107.22 0.2K
12:41 107.13 107.13 107.13 107.13 0.6K
12:43 107.15 107.15 107.15 107.15 0.5K
12:44 107.11 107.11 107.11 107.11 1.3K
12:46 107.01 107.01 106.97 106.97 1.4K
12:49 106.85 106.96 106.85 106.96 1.5K
12:51 107.08 107.08 107.03 107.03 1.6K
12:52 107.05 107.05 107.05 107.05 0.4K
12:53 107.05 107.05 107.05 107.05 1.2K
12:58 107.05 107.05 107.05 107.05 0.3K
12:59 107.12 107.12 107.12 107.12 0.3K
13:00 107.04 107.04 107.04 107.04 4.6K
13:01 107.04 107.07 107.04 107.07 1.1K
13:04 107.07 107.07 107.04 107.04 0.6K
13:06 107.02 107.05 106.99 106.99 1.3K
13:07 106.94 106.94 106.94 106.94 0.6K
13:08 106.92 106.99 106.88 106.99 4.8K
13:09 107.00 107.00 107.00 107.00 0.3K
13:10 107.02 107.08 107.02 107.08 1.3K
13:13 107.08 107.08 107.08 107.08 0.4K
13:14 107.02 107.02 106.96 106.96 1.0K
13:15 107.04 107.04 107.01 107.01 1.1K
13:17 106.97 106.97 106.97 106.97 1.3K
13:18 106.97 106.97 106.90 106.90 1.2K
13:22 106.96 106.96 106.96 106.96 0.5K
13:23 106.89 106.92 106.89 106.92 3.6K
13:24 106.92 106.92 106.92 106.92 3.9K
13:25 106.89 106.89 106.88 106.88 0.3K
13:27 106.86 106.86 106.81 106.81 1.8K
13:28 106.77 106.77 106.77 106.77 1.8K
13:32 106.80 106.80 106.80 106.80 1.5K
13:33 106.80 106.82 106.80 106.82 1.8K
13:36 106.85 106.85 106.82 106.82 0.4K
13:37 106.85 106.85 106.82 106.82 1.8K
13:39 106.88 106.88 106.88 106.88 0.3K
13:40 106.85 106.89 106.85 106.88 1.5K
13:42 106.81 106.81 106.81 106.81 4.1K
13:43 106.83 106.83 106.83 106.83 1.5K
13:44 106.85 106.85 106.85 106.85 0.5K
13:47 106.82 106.82 106.82 106.82 1.1K
13:48 106.80 106.80 106.80 106.80 1.3K
13:49 106.78 106.78 106.78 106.78 1.1K
13:51 106.81 106.81 106.81 106.81 0.7K
13:52 106.81 106.81 106.78 106.78 1.6K
13:53 106.79 106.79 106.79 106.79 0.2K
13:54 106.77 106.77 106.77 106.77 1.0K
13:55 106.73 106.77 106.73 106.77 0.5K
13:56 106.74 106.74 106.68 106.68 0.8K
13:57 106.78 106.78 106.70 106.70 0.5K
13:58 106.72 106.72 106.70 106.70 1.3K
13:59 106.70 106.80 106.70 106.80 2.7K
14:02 106.85 106.85 106.85 106.85 0.5K
14:03 106.85 106.85 106.85 106.85 0.2K
14:05 106.86 106.86 106.80 106.81 0.9K
14:06 106.81 106.82 106.81 106.82 1.2K
14:07 106.82 106.89 106.82 106.86 1.3K
14:08 106.86 106.87 106.86 106.87 0.6K
14:09 106.86 106.86 106.86 106.86 2.0K
14:11 106.75 106.77 106.75 106.77 0.7K
14:12 106.75 106.75 106.75 106.75 0.2K
14:15 106.72 106.78 106.72 106.78 1.2K
14:16 106.83 106.83 106.78 106.83 2.2K
14:17 106.82 106.88 106.82 106.88 1.7K
14:18 106.88 106.88 106.87 106.87 0.5K
14:19 106.82 106.83 106.82 106.83 0.9K
14:20 106.85 106.95 106.84 106.95 3.2K
14:21 106.95 106.95 106.92 106.92 0.4K
14:22 106.98 107.07 106.98 107.07 1.9K
14:23 107.13 107.13 107.13 107.13 1.0K
14:24 107.13 107.14 107.13 107.14 1.5K
14:25 107.11 107.11 107.11 107.11 3.1K
14:27 106.89 106.89 106.88 106.88 0.8K
14:29 106.88 106.91 106.86 106.91 0.7K
14:30 106.83 106.83 106.83 106.83 0.2K
14:31 106.77 106.77 106.77 106.77 0.8K
14:32 106.74 106.74 106.74 106.74 0.6K
14:33 106.71 106.76 106.64 106.76 0.6K
14:34 106.71 106.71 106.71 106.71 0.6K
14:35 106.71 106.71 106.66 106.66 0.5K
14:36 106.71 106.71 106.71 106.71 0.4K
14:37 106.70 106.70 106.70 106.70 0.2K
14:38 106.73 106.73 106.73 106.73 0.7K
14:39 106.73 106.73 106.73 106.73 0.4K
14:40 106.80 106.87 106.80 106.83 9.6K
14:41 106.85 106.85 106.85 106.85 0.6K
14:42 106.85 106.85 106.80 106.85 0.7K
14:43 106.80 106.82 106.80 106.82 1.2K
14:44 106.81 106.83 106.80 106.81 2.1K
14:45 106.76 106.77 106.76 106.77 2.3K
14:46 106.84 106.84 106.84 106.84 0.8K
14:47 106.84 106.84 106.84 106.84 0.4K
14:48 106.81 106.86 106.81 106.86 1.1K
14:49 106.82 106.82 106.82 106.82 0.3K
14:50 106.83 106.83 106.79 106.79 1.1K
14:52 106.78 106.78 106.77 106.77 0.7K
14:53 106.78 106.86 106.78 106.86 2.6K
14:54 106.90 106.90 106.90 106.90 0.1K
14:55 106.88 106.88 106.88 106.88 0.5K
14:56 106.94 106.94 106.94 106.94 2.3K
14:57 106.93 106.93 106.93 106.93 2.1K
14:59 106.91 106.91 106.91 106.91 0.3K
15:00 106.91 106.91 106.91 106.91 0.1K
15:01 106.91 106.92 106.91 106.92 0.6K
15:02 106.92 106.92 106.92 106.92 0.8K
15:03 106.95 106.95 106.94 106.94 1.4K
15:04 106.98 106.98 106.96 106.96 0.5K
15:05 106.94 106.94 106.91 106.91 1.8K
15:06 106.91 106.92 106.86 106.89 1.0K
15:07 106.91 106.91 106.91 106.91 0.2K
15:08 106.96 106.99 106.94 106.94 2.5K
15:09 106.95 106.95 106.94 106.95 1.8K
15:10 106.98 106.99 106.97 106.97 1.1K
15:12 106.98 106.98 106.98 106.98 0.9K
15:13 107.00 107.00 107.00 107.00 1.6K
15:14 106.96 106.96 106.96 106.96 1.1K
15:15 106.93 106.96 106.93 106.96 1.0K
15:16 106.98 106.99 106.98 106.99 0.7K
15:17 106.98 107.00 106.98 106.98 1.9K
15:18 106.97 106.98 106.97 106.98 0.5K
15:19 106.98 107.03 106.98 107.03 3.7K
15:20 107.02 107.02 106.96 106.96 1.9K
15:23 106.96 107.00 106.96 106.99 4.3K
15:24 106.96 106.96 106.96 106.96 0.8K
15:25 106.97 106.97 106.97 106.97 0.3K
15:26 106.99 107.06 106.99 107.06 3.4K
15:27 106.98 106.98 106.98 106.98 1.1K
15:28 106.95 106.95 106.95 106.95 1.5K
15:30 106.94 107.02 106.94 107.02 4.7K
15:31 107.00 107.00 107.00 107.00 0.1K
15:32 107.01 107.01 107.01 107.01 1.5K
15:33 107.00 107.00 106.97 106.97 1.9K
15:34 107.04 107.04 107.04 107.04 3.5K
15:36 107.09 107.10 107.09 107.10 1.7K
15:37 107.10 107.10 107.10 107.10 0.9K
15:38 107.11 107.11 107.11 107.11 0.8K
15:39 107.08 107.08 107.02 107.02 2.1K
15:40 106.96 107.01 106.96 106.96 1.2K
15:41 107.01 107.01 106.98 106.98 0.6K
15:42 106.97 106.97 106.97 106.97 0.6K
15:43 107.05 107.05 107.05 107.05 5.7K
15:44 106.99 106.99 106.99 106.99 0.8K
15:45 106.97 106.97 106.90 106.90 17.2K
15:46 106.87 106.90 106.87 106.90 1.4K
15:47 106.91 106.91 106.89 106.91 0.9K
15:48 106.85 106.85 106.82 106.82 2.1K
15:49 106.85 106.85 106.84 106.85 4.1K
15:50 106.98 107.18 106.98 107.18 5.2K
15:51 107.11 107.13 107.11 107.13 2.0K
15:52 107.12 107.12 107.10 107.10 2.4K
15:53 107.10 107.10 107.10 107.10 4.6K
15:54 107.14 107.15 107.14 107.15 3.8K
15:55 107.19 107.19 107.08 107.08 6.3K
15:56 107.11 107.11 107.06 107.10 7.8K
15:57 107.13 107.16 107.13 107.13 6.6K
15:58 107.12 107.25 107.12 107.20 22.2K
15:59 107.23 107.34 107.21 107.34 158.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available