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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	18.29	18.28	18.28	18.29	18.16	8,018
October 16, 2025	18.35	18.28	18.28	18.37	18.2	37,100
October 15, 2025	18.27	18.33	18.33	18.37	18.21	31,000
October 14, 2025	18.25	18.22	18.22	18.3	18.12	31,141
October 13, 2025	18.28	18.3	18.3	18.31	18.11	15,800
October 10, 2025	18.33	18.15	18.15	18.33	18.02	30,408
October 09, 2025	18.36	18.29	18.29	18.39	18.25	14,224
October 08, 2025	18.4	18.39	18.39	18.4	18.32	45,724
October 07, 2025	18.37	18.39	18.39	18.46	18.23	60,513
October 06, 2025	18.32	18.36	18.36	18.37	18.17	14,500
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

DTE Energy Company 2021 Series (DTG) NYSE