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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 10, 2025	17.47	17.73	17.73	17.73	17.47	15,800
July 09, 2025	17.46	17.58	17.58	17.59	17.4	14,009
July 08, 2025	17.4	17.42	17.42	17.45	17.28	21,810
July 07, 2025	17.41	17.4	17.4	17.47	17.32	15,910
July 03, 2025	17.56	17.5	17.5	17.61	17.48	8,500
July 02, 2025	17.26	17.56	17.56	17.57	17.06	15,261
July 01, 2025	17.07	17.32	17.32	17.32	17.07	40,600
June 30, 2025	17.16	17.04	17.04	17.28	17.04	146,017
June 27, 2025	17.25	17.17	17.17	17.25	17.17	22,518
June 26, 2025	17.14	17.23	17.23	17.24	17.07	23,000
June 25, 2025	17.18	17.11	17.11	17.18	17.06	23,400
June 24, 2025	16.98	17.12	17.12	17.15	16.95	17,533
June 23, 2025	16.94	16.97	16.97	17.04	16.83	24,346
June 20, 2025	16.86	16.88	16.88	17	16.82	16,900
June 18, 2025	16.82	16.87	16.87	16.93	16.77	14,644
June 17, 2025	16.75	16.82	16.82	16.87	16.72	20,848
June 16, 2025	16.96	16.79	16.79	17.05	16.71	41,814
June 13, 2025	16.97	16.87	16.87	17.11	16.81	15,100
June 12, 2025	17.11	17.01	17.01	17.13	16.99	21,600
June 11, 2025	17.16	17.05	17.05	17.23	17.01	25,600
June 10, 2025	17.09	17.07	17.07	17.18	17.05	13,345
June 09, 2025	17.13	17.06	17.06	17.17	17.03	14,400
June 06, 2025	17.19	17.07	17.07	17.25	17.03	14,800
June 05, 2025	17.19	17.14	17.14	17.29	17.13	23,746
June 04, 2025	17.15	17.14	17.14	17.16	17.07	15,800
June 03, 2025	17.17	17.08	17.08	17.2	17.08	12,969
June 02, 2025	17.2	17.1	17.1	17.22	17.04	24,817
May 30, 2025	17.1	17.17	17.17	17.29	17.06	87,810
May 29, 2025	17.2	17.09	17.09	17.2	17.04	13,100

DTE Energy Company 2021 Series (DTG) NYSE