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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.73	17.68	17.68	17.77	17.65	12,527
February 19, 2026	17.74	17.76	17.76	17.84	17.62	17,700
February 18, 2026	17.7	17.72	17.72	17.78	17.65	8,400
February 17, 2026	17.6	17.72	17.72	17.73	17.57	19,403
February 13, 2026	17.57	17.58	17.58	17.59	17.45	7,815
February 12, 2026	17.53	17.53	17.53	17.57	17.5	17,432
February 11, 2026	17.43	17.51	17.51	17.55	17.43	7,015
February 10, 2026	17.53	17.43	17.43	17.56	17.43	22,300
February 09, 2026	17.32	17.4	17.4	17.43	17.32	11,100
February 06, 2026	17.41	17.41	17.41	17.5	17.36	11,235
February 05, 2026	17.38	17.39	17.39	17.59	17.34	19,035
February 04, 2026	17.52	17.52	17.52	17.52	17.4	9,400
February 03, 2026	17.64	17.52	17.52	17.68	17.5	13,966
February 02, 2026	17.68	17.64	17.64	17.73	17.55	37,623
January 30, 2026	17.68	17.69	17.69	17.69	17.54	19,000
January 29, 2026	17.69	17.63	17.63	17.69	17.48	14,047
January 28, 2026	17.71	17.7	17.7	17.79	17.69	12,546
January 27, 2026	17.69	17.79	17.79	17.81	17.69	8,000
January 26, 2026	17.76	17.75	17.75	17.76	17.63	9,446
January 23, 2026	17.61	17.72	17.72	17.74	17.61	23,229
January 22, 2026	17.62	17.65	17.65	17.69	17.55	17,100
January 21, 2026	17.52	17.62	17.62	17.62	17.45	14,100
January 20, 2026	17.54	17.57	17.57	17.6	17.44	24,300
January 16, 2026	17.62	17.69	17.69	17.74	17.54	21,400
January 15, 2026	17.65	17.64	17.64	17.75	17.58	29,000
January 14, 2026	17.5	17.58	17.58	17.58	17.43	9,102
January 13, 2026	17.45	17.48	17.48	17.57	17.41	19,849
January 12, 2026	17.31	17.44	17.44	17.46	17.31	17,731
January 09, 2026	17.4	17.45	17.45	17.5	17.36	15,700
January 08, 2026	17.42	17.39	17.39	17.48	17.32	19,200
January 07, 2026	17.35	17.49	17.49	17.49	17.32	26,400
January 06, 2026	17.34	17.33	17.33	17.35	17.26	20,800
January 05, 2026	17.32	17.37	17.37	17.51	17.32	33,100
January 02, 2026	17.14	17.27	17.27	17.27	17.12	38,929
December 31, 2025	17.15	17.05	17.05	17.15	16.97	74,600
December 30, 2025	17.3	17.3	17.3	17.38	17.28	20,518
December 29, 2025	17.37	17.31	17.31	17.39	15.96	46,944
December 26, 2025	17.38	17.4	17.4	17.44	17.38	11,948
December 24, 2025	17.29	17.37	17.37	17.38	17.29	10,439
December 23, 2025	17.28	17.31	17.31	17.35	17.28	20,800
December 22, 2025	17.48	17.4	17.4	17.48	17.31	30,200
December 19, 2025	17.36	17.37	17.37	17.45	17.36	18,428
December 18, 2025	17.4	17.45	17.45	17.49	17.37	22,827
December 17, 2025	17.36	17.33	17.33	17.41	17.32	34,700
December 16, 2025	17.45	17.39	17.39	17.45	17.31	27,856
December 15, 2025	17.33	17.39	17.39	17.45	17.29	48,600
December 12, 2025	17.31	17.31	17.31	17.42	17.21	31,734
December 11, 2025	17.37	17.42	17.42	17.48	17.34	40,921
December 10, 2025	17.15	17.33	17.33	17.34	17.15	30,039
December 09, 2025	17.23	17.17	17.17	17.36	17.15	34,946
December 08, 2025	17.28	17.29	17.29	17.34	17.17	20,500
December 05, 2025	17.32	17.24	17.24	17.36	17.19	23,437
December 04, 2025	17.4	17.31	17.31	17.43	17.29	21,535
December 03, 2025	17.47	17.38	17.38	17.47	17.29	17,502
December 02, 2025	17.55	17.37	17.37	17.56	17.33	16,900
December 01, 2025	17.62	17.51	17.51	17.73	17.51	41,103
November 28, 2025	17.68	17.75	17.75	17.77	17.68	14,149
November 26, 2025	17.54	17.67	17.67	17.73	17.54	28,619
November 25, 2025	17.52	17.54	17.54	17.58	17.45	18,923
November 24, 2025	17.6	17.54	17.54	17.62	17.51	16,415

DTE Energy Company 2020 Series (DTB) NYSE