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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	17.32	17.48	17.48	17.48	17.17	28,500
July 01, 2025	17.22	17.33	17.33	17.33	17.09	39,412
June 30, 2025	17.16	17.22	17.22	17.29	17.16	31,021
June 27, 2025	17.45	17.46	17.46	17.6	17.42	19,600
June 26, 2025	17.41	17.51	17.51	17.52	17.36	36,100
June 25, 2025	17.34	17.36	17.36	17.39	17.25	11,400
June 24, 2025	17.34	17.4	17.4	17.43	17.3	17,900
June 23, 2025	17.19	17.26	17.26	17.32	17.18	25,804
June 20, 2025	17.12	17.24	17.24	17.24	17.05	19,411
June 18, 2025	17.11	17.17	17.17	17.21	17.05	11,400
June 17, 2025	17	17.09	17.09	17.13	16.95	10,200
June 16, 2025	17.2	17.02	17.02	17.34	16.93	32,300
June 13, 2025	17.31	17.17	17.17	17.31	17.1	17,332
June 12, 2025	17.31	17.34	17.34	17.48	17.2	13,824
June 11, 2025	17.36	17.3	17.3	17.4	17.27	22,100
June 10, 2025	17.29	17.33	17.33	17.36	17.23	16,428
June 09, 2025	17.2	17.3	17.3	17.31	17.14	14,000
June 06, 2025	17.3	17.22	17.22	17.3	17.19	9,342
June 05, 2025	17.3	17.34	17.34	17.42	17.23	38,400
June 04, 2025	17.28	17.3	17.3	17.35	17.2	38,538
June 03, 2025	17.18	17.23	17.23	17.28	17.18	14,122
June 02, 2025	17.09	17.16	17.16	17.27	17.02	25,854
May 30, 2025	17.29	17.09	17.09	17.29	17.07	78,700
May 29, 2025	17.28	17.2	17.2	17.35	17.2	10,222
May 28, 2025	17.26	17.24	17.24	17.35	17.19	9,815
May 27, 2025	17.37	17.31	17.31	17.38	17.19	15,921
May 23, 2025	17.27	17.18	17.14	17.27	17.11	21,036
May 22, 2025	17.26	17.29	17.29	17.31	17.17	15,719

DTE Energy Company 2020 Series (DTB) NYSE