DT Midstream, Inc. (DTM) NYSE

118.19

+0.49(+0.42%)

Updated at January 13 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 09, 2026118.99118.41118.41121117.29490,451
January 08, 2026118.72118.68118.68119.97118.43591,625
January 07, 2026117.99119.07119.07119.53117.12640,236
January 06, 2026119.9117.57117.57119.9116.07843,143
January 05, 2026121.29120.15120.15121.48117.21672,743
January 02, 2026119.38120.99120.99121.17118.48377,139
December 31, 2025120.48119.68119.68120.6119.47425,100
December 30, 2025121.38120.82120.82121.4119.95506,500
December 29, 2025120.59120.8120.8121.96120.46362,483
December 26, 2025121.21120.48120.48121.21119.4286,951
December 24, 2025120.99120.55120.55121.56120.34211,799
December 23, 2025119.89121.56121.56121.6119.26429,636
December 22, 2025118.51119.52119.52119.93118.48503,745
December 19, 2025117.68118.02118.02118.95117.031.6M
December 18, 2025119.08117.66117.66119.84117.51836,324
December 17, 2025118.81118.63118.63119.54117.32897,019
December 16, 2025119.81118.42118.42120.05118.23922,300
December 15, 2025119.27120.06120.06120.11118.31M
December 12, 2025119.64121121121.25118.691.38M
December 11, 2025118.53119.52119.52119.7117780,600
December 10, 2025119.52117.75117.75119.52116.92999,719
December 09, 2025120.55119.32119.32122.02119.28680,200
December 08, 2025120.85120.43120.43121.21118.7578,300
December 05, 2025121.63121.56121.56122.7121.2835,475
December 04, 2025119.29121.53121.53121.59119.29699,400
December 03, 2025118.95119.99119.99120.81118.49657,100
December 02, 2025121.61118.99118.99121.61118.67537,335
December 01, 2025120.82121.17121.17121.54119.76630,700
November 28, 2025120.17121.46121.46121.82120.17375,310
November 26, 2025117.99119.4119.4120.65116.841.06M
November 25, 2025115.81117.31117.31117.88115.3873,436
November 24, 2025116.4116.16116.16117.1115.191.14M
November 21, 2025116.52116.89116.89117.68114.62758,100
November 20, 2025116.11116.35116.35118.81114.841.72M
November 19, 2025113.75115.18115.18115.5112.56622,111
November 18, 2025113.86113.6113.6115.34113.59819,154
November 17, 2025116.23114.86114.86117.12114.22634,730
November 14, 2025112.66115.94115.94116.49111.55845,200
November 13, 2025115.31113.3113.3116.47112.71751,512
November 12, 2025114.33115.31115.31115.78114.33466,100
November 11, 2025114.79114.59114.59115.04113.92460,300
November 10, 2025114.74114.82114.82115.58113.12608,500
November 07, 2025111.41114114114.01111.01594,317
November 06, 2025111111.63111.63112.5110.62399,000
November 05, 2025110.11110.55110.55111.62109.12555,000
November 04, 2025110.66110.19110.19111.62109.131.05M
November 03, 2025110.39112.28112.28112.43108.131.07M
October 31, 2025110109.49109.49110.79108.89833,800
October 30, 2025108.27109.68109.68111.951061.08M
October 29, 2025106.58106.41106.41107.25105.65896,007
October 28, 2025106.36106.42106.42107.05105.34747,800
October 27, 2025105.97106.54106.54107.54105.24924,044
October 24, 2025106.93105.61105.61106.93104.99933,900
October 23, 2025110105.98105.98110105.81.96M
October 22, 2025109.02108.4108.4109.73106.89857,502
October 21, 2025110.38108.53108.53111.23108.52522,438
October 20, 2025110.02109.97109.97110.98108.96898,312
October 17, 2025109.42108.99108.99110.62108.06613,741
October 16, 2025111.66109.61109.61112.03108.29761,400
October 15, 2025110.84111.83111.83112.92110.65923,400
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved