DTE Energy Company 2020 Series - DTB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	18.89	18.85	18.85	18.91	18.75	14,000
September 25, 2025	18.87	18.95	18.95	18.97	18.82	18,002
September 24, 2025	18.88	18.99	18.99	18.99	18.78	63,435
September 23, 2025	18.97	18.95	18.95	19.01	18.87	23,400
September 22, 2025	18.81	19.04	19.04	19.07	18.81	15,900
September 19, 2025	18.87	18.9	18.9	18.96	18.83	20,915
September 18, 2025	19.06	18.97	18.97	19.09	18.86	23,600
September 17, 2025	18.91	19.08	19.08	19.18	18.9	19,415
September 16, 2025	19.13	18.95	18.95	19.13	18.93	18,016
September 15, 2025	18.9	19.07	19.07	19.14	18.78	28,600
September 12, 2025	18.83	18.95	18.95	18.99	18.75	35,000
September 11, 2025	18.73	18.82	18.82	18.85	18.65	32,737
September 10, 2025	18.54	18.6	18.6	18.67	18.46	26,900
September 09, 2025	18.42	18.52	18.52	18.66	18.35	18,513
September 08, 2025	18.57	18.55	18.55	18.78	18.42	54,645
September 05, 2025	18.31	18.55	18.55	18.55	18.31	22,900
September 04, 2025	17.93	18.12	18.12	18.2	17.93	23,847
September 03, 2025	17.78	17.9	17.9	17.9	17.78	16,400
September 02, 2025	17.71	17.76	17.76	17.8	17.71	14,500
August 29, 2025	17.82	17.75	17.75	17.86	17.66	46,812
August 28, 2025	17.91	17.82	17.82	17.91	17.81	28,800
August 27, 2025	17.86	17.88	17.88	17.9	17.82	9,636
August 26, 2025	17.96	17.9	17.9	17.99	17.88	24,044
August 25, 2025	18.08	18.01	18.01	18.16	17.93	29,700
August 22, 2025	17.9	18.09	18.09	18.13	17.9	47,300
August 21, 2025	17.96	17.89	17.89	18.09	17.84	58,600
August 20, 2025	17.87	17.95	17.95	17.96	17.65	27,147
August 19, 2025	17.65	17.84	17.84	17.9	17.65	20,600
August 18, 2025	17.69	17.67	17.67	17.7	17.6	12,728
August 15, 2025	17.75	17.69	17.69	17.83	17.65	10,320
August 14, 2025	17.74	17.73	17.73	17.82	17.61	31,100
August 13, 2025	17.74	17.8	17.8	17.8	17.65	36,523
August 12, 2025	17.51	17.68	17.68	17.69	17.51	14,612
August 11, 2025	17.5	17.58	17.58	17.65	17.49	10,030
August 08, 2025	17.51	17.6	17.6	17.6	17.45	14,500
August 07, 2025	17.68	17.54	17.54	17.68	17.32	15,500
August 06, 2025	17.66	17.64	17.64	17.84	17.55	13,218
August 05, 2025	17.69	17.77	17.77	17.83	17.66	16,800
August 04, 2025	17.56	17.78	17.78	17.87	17.44	43,000
August 01, 2025	17.41	17.58	17.58	17.58	17.27	35,100
July 31, 2025	17.28	17.37	17.37	17.45	17.23	23,323
July 30, 2025	17.24	17.36	17.36	17.45	17.24	38,603
July 29, 2025	17.12	17.38	17.38	17.38	17.09	15,000
July 28, 2025	17.17	17.15	17.15	17.17	17.05	18,700
July 25, 2025	17.17	17.18	17.18	17.18	17.04	11,739
July 24, 2025	17.06	17.09	17.09	17.21	17	22,700
July 23, 2025	17.15	17.06	17.06	17.25	17.05	13,823
July 22, 2025	17.22	17.15	17.15	17.23	17.1	12,500
July 21, 2025	17.3	17.23	17.23	17.39	17.18	14,717
July 18, 2025	17.5	17.18	17.18	17.5	17.13	9,526
July 17, 2025	17.08	17.24	17.24	17.26	17.01	20,447
July 16, 2025	17.27	17.01	17.01	17.29	16.95	24,549
July 15, 2025	17.35	17.09	17.09	17.35	17.05	25,315
July 14, 2025	17.43	17.27	17.27	17.43	17.18	26,647
July 11, 2025	17.5	17.37	17.37	17.55	17.35	30,122
July 10, 2025	17.38	17.62	17.62	17.62	17.38	40,300
July 09, 2025	17.35	17.39	17.39	17.45	17.35	21,100
July 08, 2025	17.23	17.3	17.3	17.35	17.23	15,528
July 07, 2025	17.38	17.28	17.28	17.45	17.17	19,718
July 03, 2025	17.41	17.46	17.46	17.54	17.41	12,239

DTE Energy Company 2020 Series (DTB) NYSE