DTE Energy Company 2020 Series (DTB) NYSE

18.55

+0(+0.00%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202518.3118.5518.5518.5518.3122,900
September 04, 202517.9318.1218.1218.217.9323,847
September 03, 202517.7817.917.917.917.7816,400
September 02, 202517.7117.7617.7617.817.7114,500
August 29, 202517.8217.7517.7517.8617.6646,812
August 28, 202517.9117.8217.8217.9117.8128,800
August 27, 202517.8617.8817.8817.917.829,636
August 26, 202517.9617.917.917.9917.8824,044
August 25, 202518.0818.0118.0118.1617.9329,700
August 22, 202517.918.0918.0918.1317.947,300
August 21, 202517.9617.8917.8918.0917.8458,600
August 20, 202517.8717.9517.9517.9617.6527,147
August 19, 202517.6517.8417.8417.917.6520,600
August 18, 202517.6917.6717.6717.717.612,728
August 15, 202517.7517.6917.6917.8317.6510,320
August 14, 202517.7417.7317.7317.8217.6131,100
August 13, 202517.7417.817.817.817.6536,523
August 12, 202517.5117.6817.6817.6917.5114,612
August 11, 202517.517.5817.5817.6517.4910,030
August 08, 202517.5117.617.617.617.4514,500
August 07, 202517.6817.5417.5417.6817.3215,500
August 06, 202517.6617.6417.6417.8417.5513,218
August 05, 202517.6917.7717.7717.8317.6616,800
August 04, 202517.5617.7817.7817.8717.4443,000
August 01, 202517.4117.5817.5817.5817.2735,100
July 31, 202517.2817.3717.3717.4517.2323,323
July 30, 202517.2417.3617.3617.4517.2438,603
July 29, 202517.1217.3817.3817.3817.0915,000
July 28, 202517.1717.1517.1517.1717.0518,700
July 25, 202517.1717.1817.1817.1817.0411,739
July 24, 202517.0617.0917.0917.211722,700
July 23, 202517.1517.0617.0617.2517.0513,823
July 22, 202517.2217.1517.1517.2317.112,500
July 21, 202517.317.2317.2317.3917.1814,717
July 18, 202517.517.1817.1817.517.139,526
July 17, 202517.0817.2417.2417.2617.0120,447
July 16, 202517.2717.0117.0117.2916.9524,549
July 15, 202517.3517.0917.0917.3517.0525,315
July 14, 202517.4317.2717.2717.4317.1826,647
July 11, 202517.517.3717.3717.5517.3530,122
July 10, 202517.3817.6217.6217.6217.3840,300
July 09, 202517.3517.3917.3917.4517.3521,100
July 08, 202517.2317.317.317.3517.2315,528
July 07, 202517.3817.2817.2817.4517.1719,718
July 03, 202517.4117.4617.4617.5417.4112,239
July 02, 202517.3217.4817.4817.4817.1728,500
July 01, 202517.2217.3317.3317.3317.0939,412
June 30, 202517.1617.2217.2217.2917.1631,021
June 27, 202517.4517.4617.4617.617.4219,600
June 26, 202517.4117.5117.5117.5217.3636,100
June 25, 202517.3417.3617.3617.3917.2511,400
June 24, 202517.3417.417.417.4317.317,900
June 23, 202517.1917.2617.2617.3217.1825,804
June 20, 202517.1217.2417.2417.2417.0519,411
June 18, 202517.1117.1717.1717.2117.0511,400
June 17, 20251717.0917.0917.1316.9510,200
June 16, 202517.217.0217.0217.3416.9332,300
June 13, 202517.3117.1717.1717.3117.117,332
June 12, 202517.3117.3417.3417.4817.213,824
June 11, 202517.3617.317.317.417.2722,100
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved