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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	17.35	17.48	17.48	17.54	17.31	21,801
November 20, 2025	17.55	17.34	17.34	17.58	17.3	27,600
November 19, 2025	17.62	17.48	17.48	17.65	17.48	9,811
November 18, 2025	17.71	17.61	17.61	17.71	17.56	26,500
November 17, 2025	17.95	17.6	17.6	17.95	17.6	23,800
November 14, 2025	17.95	17.96	17.96	17.98	17.85	24,722
November 13, 2025	18.1	17.89	17.89	18.1	17.87	35,600
November 12, 2025	18.15	18.08	18.08	18.27	18.08	9,800
November 11, 2025	18.16	18.13	18.13	18.3	18.12	16,900
November 10, 2025	18.09	18.19	18.19	18.32	18.07	12,938
November 07, 2025	18.18	18.11	18.11	18.18	18.05	21,000
November 06, 2025	18.18	18.17	18.17	18.21	18.06	11,207
November 05, 2025	18.14	18.16	18.16	18.19	18.05	18,138
November 04, 2025	18.19	18.1	18.1	18.19	17.94	13,700
November 03, 2025	18.23	18.08	18.08	18.23	18.06	14,000
October 31, 2025	18.02	18.18	18.18	18.25	18.02	23,800
October 30, 2025	18.18	18.02	18.02	18.24	18.02	6,120
October 29, 2025	18.44	18.29	18.29	18.44	18.25	5,700
October 28, 2025	18.4	18.37	18.37	18.45	18.32	9,819
October 27, 2025	18.32	18.41	18.41	18.53	18.32	19,220
October 24, 2025	18.33	18.32	18.32	18.38	18.21	11,800
October 23, 2025	18.19	18.28	18.28	18.28	18.18	3,641
October 22, 2025	18.26	18.25	18.25	18.35	18.2	11,724
October 21, 2025	18.24	18.39	18.39	18.4	18.24	5,225
October 20, 2025	18.24	18.32	18.32	18.4	18.24	9,822
October 17, 2025	18.24	18.19	18.19	18.24	18.16	7,200
October 16, 2025	18.25	18.16	18.16	18.35	18.15	4,440
October 15, 2025	18.25	18.21	18.21	18.29	18.15	13,241
October 14, 2025	18.01	18.18	18.18	18.18	18.01	13,400
October 13, 2025	18.1	18.15	18.15	18.19	18.01	8,500
October 10, 2025	18.19	18.06	18.06	18.3	17.96	11,246
October 09, 2025	18.23	18.19	18.19	18.3	18.11	13,126
October 08, 2025	18.3	18.24	18.24	18.43	18.24	34,046
October 07, 2025	18.41	18.33	18.33	18.44	18.24	20,300
October 06, 2025	18.4	18.39	18.39	18.5	18.34	18,730
October 03, 2025	18.52	18.49	18.49	18.57	18.36	6,632
October 02, 2025	18.59	18.54	18.54	18.73	18.41	18,800
October 01, 2025	18.45	18.56	18.56	18.62	18.34	25,000
September 30, 2025	18.6	18.51	18.51	18.79	18.32	270,100
September 29, 2025	18.8	18.9	18.63	18.92	18.7	23,500
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

DTE Energy Company 2020 Series (DTB) NYSE