DTE Energy Company 2021 Series - DTG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.43	17.44	17.44	17.5	17.41	23,200
February 19, 2026	17.46	17.45	17.45	17.51	17.4	21,919
February 18, 2026	17.53	17.51	17.51	17.62	17.45	32,400
February 17, 2026	17.45	17.53	17.53	17.54	17.39	15,742
February 13, 2026	17.42	17.39	17.39	17.45	17.25	14,919
February 12, 2026	17.62	17.64	17.37	17.68	17.55	12,008
February 11, 2026	17.61	17.66	17.39	17.66	17.61	16,112
February 10, 2026	17.54	17.61	17.61	17.68	17.53	19,917
February 09, 2026	17.54	17.55	17.55	17.57	17.49	30,246
February 06, 2026	17.5	17.49	17.49	17.59	17.46	16,400
February 05, 2026	17.47	17.46	17.46	17.61	17.38	29,928
February 04, 2026	17.66	17.55	17.55	17.66	17.45	17,109
February 03, 2026	17.74	17.58	17.58	17.74	17.48	16,300
February 02, 2026	17.75	17.7	17.7	17.8	17.67	10,224
January 30, 2026	17.76	17.75	17.75	17.76	17.67	19,200
January 29, 2026	17.74	17.73	17.73	17.82	17.68	16,922
January 28, 2026	17.81	17.74	17.74	17.81	17.7	7,800
January 27, 2026	17.78	17.83	17.83	17.85	17.78	5,700
January 26, 2026	17.86	17.81	17.81	17.88	17.81	12,400
January 23, 2026	17.82	17.82	17.82	17.86	17.75	33,300
January 22, 2026	17.73	17.82	17.82	17.83	17.58	28,400
January 21, 2026	17.53	17.68	17.68	17.68	17.52	12,300
January 20, 2026	17.55	17.57	17.57	17.65	17.47	39,600
January 16, 2026	17.73	17.63	17.63	17.73	17.59	24,600
January 15, 2026	17.63	17.7	17.7	17.76	17.63	23,214
January 14, 2026	17.49	17.62	17.62	17.62	17.49	13,300
January 13, 2026	17.48	17.55	17.55	17.6	17.42	30,835
January 12, 2026	17.48	17.51	17.51	17.52	17.42	21,800
January 09, 2026	17.54	17.5	17.5	17.55	17.44	19,900
January 08, 2026	17.39	17.53	17.53	17.54	17.3	44,234
January 07, 2026	17.39	17.39	17.38	17.43	17.33	40,820
January 06, 2026	17.44	17.36	17.36	17.44	17.28	37,432
January 05, 2026	17.42	17.45	17.45	17.55	17.39	50,400
January 02, 2026	17.24	17.38	17.38	17.39	17.22	26,100
December 31, 2025	17.1	17.17	17.17	17.2	17.09	52,600
December 30, 2025	17.1	17.15	17.15	17.2	17.04	42,500
December 29, 2025	17.2	17.1	17.1	17.22	17.04	77,700
December 26, 2025	17.27	17.24	17.24	17.3	17.2	20,500
December 24, 2025	17.18	17.25	17.25	17.28	17.18	14,300
December 23, 2025	17.25	17.2	17.2	17.29	17.18	40,600
December 22, 2025	17.33	17.3	17.3	17.35	17.26	36,848
December 19, 2025	17.29	17.28	17.28	17.34	17.23	27,600
December 18, 2025	17.26	17.29	17.29	17.37	17.26	34,746
December 17, 2025	17.29	17.22	17.22	17.35	17.21	54,334
December 16, 2025	17.3	17.35	17.35	17.36	17.24	25,646
December 15, 2025	17.22	17.28	17.28	17.45	17.2	72,127
December 12, 2025	17.26	17.22	17.22	17.33	17.18	41,329
December 11, 2025	17.18	17.33	17.33	17.34	17.18	43,015
December 10, 2025	17.11	17.14	17.14	17.22	17.07	48,608
December 09, 2025	17.18	17.11	17.11	17.29	17.09	50,719
December 08, 2025	17.1	17.18	17.18	17.22	17.05	72,244
December 05, 2025	17.12	17.1	17.1	17.21	17.03	73,360
December 04, 2025	17.29	17.17	17.17	17.29	17.13	27,643
December 03, 2025	17.19	17.26	17.26	17.28	17.15	47,243
December 02, 2025	17.27	17.24	17.24	17.33	17.11	74,400
December 01, 2025	17.31	17.31	17.31	17.42	17.19	48,200
November 28, 2025	17.45	17.39	17.39	17.57	17.37	78,800
November 26, 2025	17.37	17.44	17.44	17.49	17.34	19,700
November 25, 2025	17.42	17.36	17.36	17.42	17.27	28,225
November 24, 2025	17.31	17.32	17.32	17.42	17.24	14,600

DTE Energy Company 2021 Series (DTG) NYSE