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
09:30 106.28 106.43 106.18 106.43 5.1K
09:32 106.16 106.46 106.16 106.46 0.6K
09:33 106.14 106.14 106.14 106.14 0.2K
09:34 106.16 106.16 106.16 106.16 0.2K
09:36 106.13 106.13 106.13 106.13 0.2K
09:37 106.26 106.26 106.26 106.26 0.1K
09:38 106.29 106.29 106.29 106.29 0.1K
09:39 106.27 106.54 106.27 106.54 1.0K
09:40 106.54 106.54 106.34 106.34 0.7K
09:42 106.38 106.42 106.38 106.41 3.5K
09:43 105.95 105.99 105.95 105.99 1.8K
09:44 106.01 106.01 106.01 106.01 0.2K
09:45 105.99 106.20 105.99 106.20 0.9K
09:46 106.19 106.19 106.19 106.19 0.2K
09:47 106.17 106.17 106.17 106.17 1.2K
09:50 106.04 106.04 106.04 106.04 0.5K
09:51 105.86 105.99 105.86 105.99 0.9K
09:52 105.99 106.07 105.99 106.07 0.3K
09:53 105.99 106.15 105.99 106.15 2.8K
09:57 106.16 106.16 106.16 106.16 0.8K
09:58 106.21 106.21 106.21 106.21 2.6K
09:59 106.32 106.32 106.32 106.32 0.3K
10:00 106.32 106.32 106.18 106.18 1.3K
10:03 106.17 106.18 106.05 106.05 2.5K
10:04 106.09 106.09 106.09 106.09 0.1K
10:05 106.09 106.10 106.09 106.09 1.3K
10:06 106.09 106.09 106.02 106.03 1.1K
10:07 106.00 106.00 105.92 105.92 0.8K
10:08 105.94 105.94 105.94 105.94 0.3K
10:09 105.94 105.94 105.91 105.91 0.4K
10:10 106.01 106.01 105.93 106.01 0.9K
10:11 106.01 106.01 106.01 106.01 0.4K
10:12 105.93 105.97 105.85 105.85 1.5K
10:14 105.86 105.94 105.86 105.94 1.0K
10:15 105.94 105.96 105.94 105.96 0.7K
10:16 105.94 105.94 105.94 105.94 0.3K
10:18 105.94 105.94 105.94 105.94 0.9K
10:19 105.98 106.07 105.98 106.07 6.2K
10:22 106.17 106.17 106.08 106.08 3.5K
10:25 106.02 106.02 106.02 106.02 0.4K
10:26 105.98 105.98 105.96 105.96 1.4K
10:27 106.01 106.01 106.01 106.01 0.3K
10:28 105.90 105.93 105.90 105.93 0.8K
10:29 105.93 106.14 105.93 106.11 18.3K
10:30 106.12 106.34 106.12 106.34 7.6K
10:31 106.14 106.14 106.14 106.14 1.2K
10:32 106.19 106.19 106.18 106.18 1.5K
10:33 106.04 106.04 106.04 106.04 2.5K
10:38 105.89 105.89 105.82 105.82 2.0K
10:40 105.76 105.85 105.76 105.85 1.1K
10:42 105.68 105.68 105.67 105.67 0.6K
10:43 105.68 105.68 105.68 105.68 0.2K
10:44 105.70 105.73 105.70 105.73 1.6K
10:45 105.74 105.82 105.74 105.82 0.8K
10:46 105.87 105.89 105.87 105.89 1.3K
10:47 105.94 105.94 105.94 105.94 1.9K
10:49 105.92 106.02 105.92 106.02 1.4K
10:50 106.02 106.02 106.02 106.02 0.2K
10:51 106.03 106.07 106.03 106.07 2.2K
10:53 106.07 106.07 106.07 106.07 0.4K
10:54 106.04 106.10 106.04 106.10 1.2K
10:55 106.10 106.10 106.10 106.10 0.1K
10:56 106.06 106.07 106.06 106.07 1.8K
10:57 106.09 106.09 106.09 106.09 0.4K
10:58 106.08 106.09 106.08 106.09 2.0K
10:59 106.08 106.08 106.08 106.08 0.7K
11:00 106.06 106.06 106.03 106.04 2.4K
11:02 106.04 106.04 106.04 106.04 1.3K
11:05 106.12 106.17 106.12 106.17 1.1K
11:06 106.19 106.19 106.19 106.19 1.8K
11:07 106.24 106.25 106.24 106.25 1.3K
11:08 106.26 106.30 106.26 106.30 0.7K
11:09 106.31 106.31 106.31 106.31 1.3K
11:12 106.37 106.37 106.33 106.33 0.6K
11:13 106.36 106.41 106.36 106.41 0.8K
11:14 106.41 106.45 106.41 106.45 1.3K
11:15 106.58 106.58 106.58 106.58 0.7K
11:16 106.60 106.60 106.54 106.54 3.4K
11:18 106.49 106.49 106.49 106.49 1.6K
11:19 106.44 106.44 106.44 106.44 1.3K
11:20 106.45 106.50 106.45 106.50 1.2K
11:21 106.50 106.55 106.50 106.55 0.6K
11:22 106.56 106.56 106.52 106.53 2.3K
11:23 106.55 106.55 106.55 106.55 1.0K
11:24 106.60 106.60 106.57 106.57 2.7K
11:26 106.66 106.66 106.66 106.66 0.6K
11:27 106.57 106.57 106.57 106.57 0.9K
11:28 106.55 106.61 106.55 106.59 6.1K
11:29 106.56 106.56 106.56 106.56 1.1K
11:30 106.58 106.58 106.58 106.58 0.9K
11:32 106.55 106.55 106.48 106.48 3.4K
11:34 106.51 106.51 106.51 106.51 1.2K
11:36 106.51 106.51 106.51 106.51 0.9K
11:39 106.54 106.54 106.54 106.54 0.2K
11:40 106.50 106.50 106.46 106.46 1.0K
11:41 106.49 106.49 106.49 106.49 0.4K
11:42 106.43 106.43 106.43 106.43 1.4K
11:43 106.45 106.48 106.45 106.48 1.4K
11:44 106.46 106.46 106.46 106.46 0.6K
11:45 106.42 106.42 106.39 106.39 2.1K
11:46 106.42 106.45 106.42 106.45 1.4K
11:48 106.44 106.44 106.44 106.44 0.6K
11:49 106.46 106.46 106.43 106.43 1.1K
11:52 106.36 106.36 106.22 106.22 2.8K
11:53 106.24 106.25 106.23 106.23 2.7K
11:54 106.23 106.33 106.23 106.33 1.5K
11:55 106.30 106.45 106.29 106.45 1.6K
11:56 106.39 106.39 106.39 106.39 0.2K
11:57 106.39 106.43 106.39 106.43 0.6K
11:58 106.44 106.45 106.44 106.45 2.2K
11:59 106.53 106.53 106.52 106.52 0.9K
12:00 106.47 106.47 106.47 106.47 0.9K
12:01 106.46 106.47 106.45 106.45 9.4K
12:05 106.35 106.35 106.35 106.35 0.6K
12:06 106.26 106.26 106.20 106.20 0.9K
12:08 106.12 106.14 106.12 106.14 1.9K
12:09 106.15 106.17 106.15 106.17 1.0K
12:11 106.22 106.24 106.22 106.23 1.8K
12:13 106.26 106.26 106.26 106.26 0.4K
12:14 106.29 106.29 106.25 106.25 2.6K
12:15 106.30 106.30 106.30 106.30 0.5K
12:16 106.31 106.31 106.31 106.31 0.7K
12:19 106.29 106.34 106.29 106.34 5.8K
12:20 106.30 106.30 106.30 106.30 1.5K
12:22 106.26 106.26 106.26 106.26 0.9K
12:24 106.22 106.22 106.22 106.22 0.6K
12:25 106.26 106.26 106.26 106.26 0.3K
12:26 106.30 106.35 106.30 106.35 1.4K
12:28 106.36 106.36 106.31 106.31 1.6K
12:29 106.34 106.37 106.34 106.37 1.5K
12:30 106.37 106.41 106.37 106.41 0.6K
12:31 106.38 106.38 106.38 106.38 1.3K
12:35 106.38 106.38 106.35 106.35 0.5K
12:36 106.34 106.34 106.27 106.27 3.1K
12:37 106.30 106.30 106.30 106.30 1.0K
12:38 106.32 106.35 106.32 106.35 1.1K
12:39 106.35 106.35 106.32 106.32 0.5K
12:40 106.30 106.30 106.30 106.30 0.3K
12:41 106.25 106.25 106.25 106.25 1.0K
12:42 106.21 106.21 106.21 106.21 0.2K
12:43 106.19 106.19 106.17 106.17 0.5K
12:44 106.17 106.18 106.17 106.18 0.2K
12:45 106.15 106.18 106.13 106.18 0.7K
12:46 106.14 106.14 106.14 106.14 1.5K
12:47 106.18 106.26 106.18 106.26 1.6K
12:49 106.21 106.21 106.21 106.21 0.8K
12:50 106.20 106.20 106.20 106.20 0.6K
12:55 106.26 106.26 106.26 106.26 0.7K
12:56 106.17 106.17 106.17 106.17 1.6K
12:57 106.17 106.17 106.17 106.17 1.5K
12:58 106.14 106.14 106.14 106.14 0.4K
12:59 106.14 106.14 106.14 106.14 0.2K
13:00 106.10 106.10 106.10 106.10 0.7K
13:01 106.13 106.13 106.13 106.13 1.0K
13:05 106.16 106.16 106.16 106.16 1.0K
13:06 106.18 106.18 106.18 106.18 0.6K
13:07 106.23 106.23 106.23 106.23 1.2K
13:08 106.24 106.29 106.24 106.29 0.9K
13:11 106.22 106.22 106.22 106.22 0.6K
13:12 106.25 106.25 106.25 106.25 0.5K
13:13 106.27 106.27 106.27 106.27 1.1K
13:18 106.22 106.22 106.22 106.22 1.5K
13:20 106.19 106.19 106.17 106.17 1.8K
13:22 106.15 106.15 106.15 106.15 1.3K
13:24 106.31 106.33 106.31 106.33 0.7K
13:25 106.33 106.33 106.23 106.23 1.1K
13:26 106.20 106.20 106.20 106.20 0.3K
13:27 106.22 106.22 106.22 106.22 3.0K
13:30 106.28 106.28 106.28 106.28 0.9K
13:31 106.25 106.25 106.25 106.25 0.1K
13:32 106.22 106.22 106.22 106.22 1.6K
13:34 106.32 106.32 106.32 106.32 1.0K
13:35 106.34 106.34 106.34 106.34 0.4K
13:36 106.29 106.29 106.29 106.29 1.0K
13:38 106.27 106.27 106.27 106.27 0.7K
13:39 106.32 106.32 106.32 106.32 0.5K
13:40 106.28 106.30 106.28 106.30 1.1K
13:41 106.29 106.29 106.29 106.29 0.6K
13:43 106.25 106.25 106.20 106.20 1.7K
13:44 106.21 106.21 106.21 106.21 1.1K
13:45 106.21 106.21 106.21 106.21 0.8K
13:48 106.23 106.23 106.23 106.23 0.6K
13:49 106.24 106.29 106.24 106.26 3.3K
13:50 106.33 106.33 106.33 106.33 0.6K
13:51 106.32 106.32 106.32 106.32 0.5K
13:54 106.32 106.32 106.32 106.32 0.3K
13:55 106.29 106.29 106.29 106.29 0.9K
13:56 106.24 106.24 106.21 106.21 0.8K
13:57 106.24 106.24 106.24 106.24 2.6K
14:01 106.37 106.37 106.37 106.37 1.5K
14:03 106.38 106.38 106.33 106.33 3.0K
14:04 106.35 106.35 106.35 106.35 0.7K
14:05 106.37 106.37 106.37 106.37 1.0K
14:06 106.41 106.41 106.37 106.37 1.2K
14:07 106.35 106.35 106.32 106.32 1.2K
14:09 106.31 106.31 106.28 106.28 1.6K
14:10 106.33 106.33 106.33 106.33 0.8K
14:12 106.28 106.28 106.28 106.28 1.2K
14:14 106.29 106.29 106.23 106.23 1.9K
14:15 106.26 106.31 106.26 106.31 1.6K
14:18 106.29 106.31 106.29 106.31 1.2K
14:19 106.37 106.37 106.27 106.27 7.8K
14:20 106.27 106.27 106.23 106.23 1.1K
14:22 106.26 106.26 106.26 106.26 0.9K
14:23 106.26 106.32 106.26 106.32 4.8K
14:25 106.31 106.31 106.31 106.31 2.4K
14:26 106.35 106.44 106.35 106.44 6.2K
14:29 106.36 106.39 106.36 106.39 1.5K
14:30 106.45 106.56 106.45 106.56 1.5K
14:31 106.51 106.51 106.51 106.51 1.1K
14:32 106.48 106.48 106.48 106.48 0.9K
14:34 106.45 106.51 106.45 106.51 1.6K
14:35 106.46 106.50 106.46 106.50 1.2K
14:36 106.51 106.51 106.50 106.50 1.0K
14:38 106.59 106.59 106.55 106.55 2.2K
14:39 106.53 106.54 106.53 106.54 1.4K
14:40 106.56 106.56 106.56 106.56 0.5K
14:41 106.62 106.62 106.62 106.62 0.6K
14:43 106.52 106.52 106.52 106.52 1.9K
14:44 106.53 106.53 106.43 106.43 2.2K
14:45 106.41 106.43 106.41 106.43 1.3K
14:47 106.41 106.41 106.41 106.41 0.8K
14:49 106.41 106.42 106.41 106.42 0.8K
14:50 106.41 106.47 106.41 106.47 1.9K
14:52 106.59 106.59 106.59 106.59 0.3K
14:53 106.56 106.60 106.56 106.60 2.2K
14:55 106.59 106.59 106.59 106.59 0.6K
14:56 106.57 106.57 106.52 106.52 2.7K
14:59 106.40 106.40 106.34 106.36 1.5K
15:01 106.34 106.34 106.34 106.34 0.2K
15:02 106.29 106.29 106.24 106.24 2.4K
15:04 106.23 106.23 106.23 106.23 1.2K
15:06 106.28 106.28 106.25 106.25 1.7K
15:09 106.24 106.24 106.24 106.24 11.0K
15:10 106.21 106.29 106.21 106.29 0.5K
15:11 106.25 106.27 106.25 106.27 2.0K
15:12 106.28 106.28 106.28 106.28 0.9K
15:13 106.27 106.27 106.26 106.26 6.4K
15:14 106.32 106.36 106.26 106.35 8.4K
15:15 106.41 106.42 106.35 106.35 3.9K
15:16 106.38 106.45 106.37 106.45 1.6K
15:17 106.51 106.51 106.46 106.46 1.7K
15:18 106.54 106.54 106.51 106.51 3.5K
15:19 106.48 106.48 106.48 106.48 1.8K
15:20 106.51 106.51 106.51 106.51 0.2K
15:21 106.51 106.51 106.51 106.51 0.9K
15:22 106.50 106.50 106.47 106.47 2.0K
15:23 106.45 106.46 106.38 106.38 7.0K
15:25 106.36 106.36 106.35 106.36 1.6K
15:28 106.35 106.38 106.32 106.38 2.2K
15:29 106.36 106.40 106.36 106.40 2.5K
15:30 106.35 106.35 106.35 106.35 4.8K
15:31 106.38 106.38 106.38 106.38 0.8K
15:32 106.38 106.38 106.38 106.38 0.6K
15:33 106.36 106.42 106.36 106.42 4.0K
15:34 106.39 106.39 106.39 106.39 8.8K
15:35 106.36 106.36 106.36 106.36 0.3K
15:36 106.33 106.33 106.25 106.25 3.5K
15:37 106.30 106.30 106.25 106.26 3.4K
15:38 106.30 106.30 106.30 106.30 2.0K
15:39 106.27 106.27 106.27 106.27 1.9K
15:40 106.25 106.30 106.25 106.30 4.8K
15:41 106.31 106.36 106.29 106.29 7.8K
15:42 106.29 106.29 106.16 106.16 2.3K
15:43 106.13 106.14 106.03 106.03 4.5K
15:44 106.08 106.09 106.06 106.09 2.7K
15:45 106.16 106.18 106.16 106.18 2.1K
15:46 106.20 106.22 106.20 106.22 3.7K
15:47 106.24 106.27 106.24 106.27 3.3K
15:48 106.27 106.27 106.19 106.19 3.9K
15:49 106.10 106.22 106.10 106.22 4.2K
15:50 106.19 106.26 106.12 106.17 8.1K
15:51 106.17 106.17 106.14 106.15 2.7K
15:52 106.14 106.25 106.13 106.25 3.4K
15:53 106.30 106.34 106.30 106.30 2.3K
15:54 106.31 106.36 106.31 106.33 2.4K
15:55 106.32 106.32 106.24 106.30 7.4K
15:56 106.32 106.35 106.26 106.27 6.0K
15:57 106.25 106.32 106.22 106.27 7.4K
15:58 106.26 106.38 106.23 106.37 27.6K
15:59 106.31 106.38 106.24 106.24 106.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available