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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	17.18	17.27	17.27	17.31	17.08	41,500
November 20, 2025	17.32	17.17	17.17	17.43	17.08	41,027
November 19, 2025	17.39	17.28	17.28	17.45	17.25	45,300
November 18, 2025	17.44	17.39	17.39	17.47	17.32	25,600
November 17, 2025	17.65	17.48	17.48	17.68	17.27	50,800
November 14, 2025	17.62	17.64	17.64	17.71	17.54	21,500
November 13, 2025	18.2	17.9	17.63	18.2	17.8	34,237
November 12, 2025	18.3	18.18	17.91	18.3	18.13	27,324
November 11, 2025	18.25	18.23	17.96	18.33	18.17	15,212
November 10, 2025	18.22	18.25	17.97	18.27	18.1	18,700
November 07, 2025	18.18	18.1	17.83	18.18	17.99	18,402
November 06, 2025	18.2	18.17	18.17	18.2	18.04	23,856
November 05, 2025	18.14	18.15	18.15	18.24	18.05	27,900
November 04, 2025	18.08	18.09	18.09	18.14	17.95	16,731
November 03, 2025	18.09	18.09	18.09	18.14	17.97	20,206
October 31, 2025	18.25	18.04	18.04	18.25	18	25,687
October 30, 2025	18.29	18.14	18.14	18.34	18.05	19,200
October 29, 2025	18.42	18.3	18.3	18.44	18.21	22,242
October 28, 2025	18.39	18.39	18.39	18.41	18.34	8,800
October 27, 2025	18.46	18.45	18.45	18.47	18.39	12,702
October 24, 2025	18.41	18.42	18.42	18.44	18.31	10,480
October 23, 2025	18.37	18.36	18.36	18.39	18.29	136,037
October 22, 2025	18.39	18.36	18.36	18.47	18.29	17,723
October 21, 2025	18.39	18.44	18.44	18.47	18.36	22,000
October 20, 2025	18.29	18.39	18.39	18.39	18.29	24,515

DTE Energy Company 2021 Series (DTG) NYSE