DT Midstream, Inc. (DTM) NYSE

114.49

+1.13(+1.00%)

Updated at October 03 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 02, 2025114.4113.36113.36115.35112.81826,014
October 01, 2025112.63114.04114.04114.58112.05859,009
September 30, 2025112.69113.06113.06113.45111.99903,900
September 29, 2025112.93113.05113.05113.51111.76826,610
September 26, 2025111.51113.27113.27114.11111.291.08M
September 25, 2025110.86111.15111.15111.27109.86890,900
September 24, 2025111.05110.52110.52112.24110.33732,778
September 23, 2025108.18110.46110.46111.14107.7915,527
September 22, 2025107.07107.82107.82108.27106.32998,901
September 19, 2025107.59107.39107.39108.17105.922.41M
September 18, 2025107.27107.7107.7108.85106.73883,900
September 17, 2025104.98107.42107.42107.59104.89798,720
September 16, 2025106.26104.7104.7106.47104.26657,900
September 15, 2025106.52106.24106.24106.66105.66636,505
September 12, 2025107.58107.32107.32107.97106.74474,329
September 11, 2025106.92107.34107.34107.34106.06582,006
September 10, 2025105.25107.07107.07107.67105.25593,100
September 09, 2025104.55105.04105.04105.85104.42480,236
September 08, 2025104.32104.53104.53105.78103.44750,940
September 05, 2025104.99105.27105.27105.3102.43813,426
September 04, 2025105105.3105.3105.85104.14707,100
September 03, 2025104104.56104.56105.2103.13727,400
September 02, 2025103.22103.64103.64104.25101.72708,900
August 29, 2025103.63104.18104.18104.69103.241.07M
August 28, 2025101.57104.14104.14104.34100.73952,064
August 27, 2025101.09101.81101.81102.78101.09758,624
August 26, 2025101.58102.12102.12102.4100.48986,235
August 25, 2025101.15100.82100.82102.29100.74455,600
August 22, 2025103.74101.66101.66103.81101.32520,918
August 21, 2025102.57103.24103.24104.11102.49516,200
August 20, 2025102.34102.55102.55102.93100.98602,045
August 19, 2025101.49101.99101.99101.99100.94619,500
August 18, 2025102.77101.95101.95103.32101.39664,700
August 15, 2025103.94103.41103.41104.49103.07495,500
August 14, 2025104103.75103.75106.1103.33765,038
August 13, 2025104103.8103.8104.48101.63530,100
August 12, 2025104.32103.37103.37104.55101.88660,800
August 11, 2025104.56104.3104.3105.58104.05565,600
August 08, 2025104.86104.58104.58105.74103.86572,200
August 07, 2025104.53104.21104.21105.35104.01575,614
August 06, 2025103.17104.33104.33105.29101.261.31M
August 05, 2025105.47103.42103.42105.79101.431.06M
August 04, 2025105.88105.79105.79107.08105.64698,100
August 01, 2025102.19105.61105.61107.58101.851.28M
July 31, 202599.91102.73102.73103.799.811.1M
July 30, 2025100.65101.41101.41102100.46613,600
July 29, 2025100.26100.73100.73101.0799.75710,014
July 28, 2025100.8299.3299.32100.9998.63440,003
July 25, 2025100.91100.16100.16101.4399.89541,900
July 24, 202599.28100.71100.71101.1298.89710,900
July 23, 202599.4199.1799.17100.1398.06587,600
July 22, 2025100.0999.4599.45100.9698.61.01M
July 21, 2025103.5899.8399.83104.2199.53786,029
July 18, 2025103.16104.34104.34105.04102.5716,500
July 17, 2025101.51102.41102.41103.04101.05690,000
July 16, 2025103.16103.25103.25104.13102.42905,336
July 15, 2025105.01103.17103.17105.01102.5780,000
July 14, 2025103.54105.12105.12105.33103.17604,616
July 11, 2025102.25103.35103.35103.84102.25456,695
July 10, 2025101.6102.66102.66102.8799.941.34M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved