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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	18.37	18.38	18.38	18.43	18.33	10,930
October 02, 2025	18.48	18.37	18.37	18.48	18.24	15,015
October 01, 2025	18.17	18.43	18.43	18.45	18.05	61,200
September 30, 2025	18.37	18.11	18.11	18.4	18.07	75,533
September 29, 2025	18.38	18.33	18.33	18.39	18.28	16,521
September 26, 2025	18.49	18.38	18.38	18.49	18.32	19,027
September 25, 2025	18.57	18.42	18.42	18.57	18.39	21,200
September 24, 2025	18.6	18.51	18.51	18.6	18.43	26,900
September 23, 2025	18.58	18.55	18.55	18.64	18.51	30,905
September 22, 2025	18.72	18.64	18.64	18.73	18.56	26,241
September 19, 2025	18.74	18.67	18.67	18.74	18.46	18,300
September 18, 2025	18.77	18.7	18.7	18.8	18.64	22,537
September 17, 2025	18.88	18.77	18.77	18.95	18.7	15,900
September 16, 2025	18.8	18.78	18.78	18.8	18.67	11,743
September 15, 2025	18.78	18.74	18.74	18.79	18.63	23,201
September 12, 2025	18.67	18.66	18.66	18.73	18.6	25,100
September 11, 2025	18.48	18.66	18.66	18.7	18.48	31,500
September 10, 2025	18.35	18.41	18.41	18.41	18.27	18,309
September 09, 2025	18.28	18.26	18.26	18.28	18.12	21,410
September 08, 2025	18.32	18.29	18.29	18.4	18.2	73,509
September 05, 2025	18.05	18.24	18.24	18.25	18.01	34,223
September 04, 2025	17.83	17.93	17.93	17.93	17.77	33,600
September 03, 2025	17.69	17.76	17.76	17.78	17.68	12,100
September 02, 2025	17.54	17.65	17.65	17.69	17.41	15,622
August 29, 2025	17.71	17.56	17.56	17.76	17.55	45,300
August 28, 2025	17.76	17.73	17.73	17.76	17.69	9,700
August 27, 2025	17.81	17.74	17.74	17.81	17.67	31,200
August 26, 2025	17.84	17.86	17.86	17.9	17.75	39,800
August 25, 2025	17.91	17.85	17.85	17.98	17.76	29,000
August 22, 2025	17.7	17.91	17.91	17.95	17.7	95,440
August 21, 2025	17.75	17.66	17.66	17.77	17.61	49,731
August 20, 2025	17.73	17.77	17.77	17.81	17.68	34,900
August 19, 2025	17.63	17.69	17.69	17.7	17.62	39,521
August 18, 2025	17.55	17.55	17.55	17.64	17.5	31,900
August 15, 2025	17.55	17.52	17.52	17.55	17.4	29,200
August 14, 2025	17.82	17.77	17.5	17.82	17.61	35,300
August 13, 2025	17.79	17.84	17.57	17.88	17.75	45,900
August 12, 2025	17.74	17.73	17.46	17.75	17.64	20,300
August 11, 2025	17.74	17.66	17.39	17.75	17.58	11,421
August 08, 2025	17.65	17.69	17.42	17.69	17.51	18,300
August 07, 2025	17.8	17.6	17.33	17.88	17.52	18,400
August 06, 2025	17.89	17.76	17.49	17.9	17.72	9,800
August 05, 2025	17.95	17.88	17.6	17.96	17.8	39,600
August 04, 2025	17.82	17.89	17.61	17.95	17.75	52,000
August 01, 2025	17.68	17.77	17.77	17.77	17.5	32,446
July 31, 2025	17.54	17.7	17.7	17.7	17.34	73,944
July 30, 2025	17.48	17.45	17.45	17.59	17.43	30,327
July 29, 2025	17.34	17.46	17.46	17.46	17.34	24,316
July 28, 2025	17.28	17.28	17.28	17.36	17.21	29,511
July 25, 2025	17.29	17.28	17.28	17.3	17.21	22,640
July 24, 2025	17.26	17.22	17.22	17.26	17.2	16,300
July 23, 2025	17.33	17.22	17.22	17.37	17.19	24,548
July 22, 2025	17.3	17.32	17.32	17.46	17.26	11,062
July 21, 2025	17.35	17.39	17.39	17.46	17.31	29,200
July 18, 2025	17.35	17.29	17.29	17.39	17.25	13,028
July 17, 2025	17.16	17.32	17.32	17.33	17.14	23,301
July 16, 2025	17.3	17.15	17.15	17.34	17.1	15,525
July 15, 2025	17.42	17.23	17.23	17.43	17.17	18,500
July 14, 2025	17.47	17.35	17.35	17.48	17.27	21,130
July 11, 2025	17.67	17.47	17.47	17.67	17.43	21,826

DTE Energy Company 2021 Series (DTG) NYSE