If you invested $1000 in DT Midstream, Inc. (DTM) since IPO date, it would be worth $3,801.29 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,334.45, while $1000 invested 1 year ago would be worth $1,232.02. This corresponds to total returns of 280.13%, 233.44%, 23.2%, respectively, with annualized returns of 29.05%, 27.25%, 23.2%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 131.86 | 129.51 | 129.51 | 131.86 | 128.88 | 923,576 |
| September 09, 2026 | 131.5 | 130.1 | 130.1 | 132.6 | 128.87 | 790,921 |
| September 08, 2026 | 129.56 | 131.14 | 131.14 | 131.5 | 127.56 | 581,349 |
| September 04, 2026 | 128.04 | 129.52 | 129.52 | 130.01 | 127.66 | 554,366 |
| September 03, 2026 | 128.99 | 128.58 | 128.58 | 130.33 | 128.43 | 814,400 |
| September 02, 2026 | 129.51 | 128.89 | 128.89 | 130.22 | 128.22 | 930,838 |
| September 01, 2026 | 131.5 | 129.99 | 129.99 | 131.92 | 128.69 | 739,739 |
| August 31, 2026 | 130.44 | 131.02 | 131.02 | 131.47 | 129.6 | 603,870 |
| August 28, 2026 | 131.7 | 129.53 | 129.53 | 132.06 | 129.22 | 837,705 |
| August 27, 2026 | 132.66 | 131.68 | 131.68 | 133.08 | 129.01 | 950,279 |
| August 26, 2026 | 128.62 | 132.54 | 132.54 | 134 | 127.96 | 1.82M |
| August 25, 2026 | 124.04 | 126.74 | 126.74 | 127.53 | 124.04 | 1.68M |
| August 24, 2026 | 126.15 | 125.74 | 125.74 | 127.38 | 124.48 | 1.03M |
| August 21, 2026 | 130.77 | 126.77 | 126.77 | 132.98 | 125.73 | 1.17M |
| August 20, 2026 | 132.65 | 129.99 | 129.99 | 133.28 | 128.9 | 1.28M |
| August 19, 2026 | 136.25 | 132.52 | 132.52 | 136.42 | 131.53 | 1.02M |
| August 18, 2026 | 136.33 | 135.71 | 135.71 | 138.59 | 134.5 | 750,149 |
| August 17, 2026 | 136.96 | 135 | 135 | 137.32 | 133.62 | 1.22M |
| August 14, 2026 | 134.7 | 136.9 | 136.9 | 137.09 | 134.13 | 672,605 |
| August 13, 2026 | 135.6 | 134.79 | 134.79 | 137.07 | 134.47 | 804,011 |
| August 12, 2026 | 134.6 | 136.12 | 136.12 | 136.91 | 134.6 | 948,982 |
| August 11, 2026 | 136.03 | 134.78 | 134.78 | 137.37 | 134.55 | 1.07M |
| August 10, 2026 | 132.35 | 134.18 | 134.18 | 134.66 | 131.48 | 960,944 |
| August 07, 2026 | 133.33 | 131.44 | 131.44 | 133.71 | 130.76 | 737,769 |
| August 06, 2026 | 135.62 | 132.92 | 132.92 | 135.62 | 132.56 | 831,287 |
| August 05, 2026 | 134.59 | 133.1 | 133.1 | 135.35 | 132.93 | 967,579 |
| August 04, 2026 | 134.18 | 134.85 | 134.85 | 137.04 | 132.76 | 1.17M |
| August 03, 2026 | 138.89 | 135.33 | 135.33 | 138.89 | 134.73 | 1.2M |
| July 31, 2026 | 136.6 | 138 | 138 | 138.49 | 135.34 | 1.18M |
| July 30, 2026 | 133.24 | 136.77 | 136.77 | 137.44 | 132.61 | 1.64M |
| July 29, 2026 | 138.53 | 135.95 | 135.95 | 140.08 | 135.48 | 703,565 |
| July 28, 2026 | 140.71 | 138.1 | 138.1 | 141.45 | 137.69 | 891,780 |
| July 27, 2026 | 144.09 | 140.4 | 140.4 | 144.81 | 140.37 | 635,302 |
| July 24, 2026 | 145.87 | 145.69 | 145.69 | 148.14 | 145.06 | 778,268 |
| July 23, 2026 | 143.43 | 146.19 | 146.19 | 146.32 | 143.3 | 744,505 |
| July 22, 2026 | 142.78 | 143.44 | 143.44 | 144.67 | 141.94 | 577,991 |
| July 21, 2026 | 144.28 | 141.9 | 141.9 | 144.76 | 140.96 | 645,575 |
| July 20, 2026 | 145.93 | 143.81 | 143.81 | 146.81 | 143.77 | 680,076 |
| July 17, 2026 | 148.07 | 145.05 | 145.05 | 148.07 | 144.14 | 705,737 |
| July 16, 2026 | 145.57 | 146.69 | 146.69 | 147.99 | 145.57 | 951,097 |
| July 15, 2026 | 148.56 | 145.29 | 145.29 | 149.45 | 144.55 | 866,271 |
| July 14, 2026 | 146.99 | 148.26 | 148.26 | 149.68 | 146.99 | 677,532 |
| July 13, 2026 | 145.82 | 146.1 | 146.1 | 147.24 | 144.09 | 655,385 |
| July 10, 2026 | 147.34 | 145.17 | 145.17 | 147.34 | 143.7 | 706,973 |
| July 09, 2026 | 146.81 | 147.34 | 147.34 | 148.17 | 146.5 | 622,622 |
| July 08, 2026 | 146.91 | 145.96 | 145.96 | 147.56 | 145.39 | 536,958 |
| July 07, 2026 | 145.76 | 146.13 | 146.13 | 147.41 | 143.96 | 605,300 |
| July 06, 2026 | 144.76 | 144.23 | 144.23 | 147.14 | 144.1 | 568,350 |
| July 02, 2026 | 145.1 | 144.59 | 144.59 | 145.72 | 142.77 | 501,590 |
| July 01, 2026 | 146.34 | 143.78 | 143.78 | 146.99 | 143.35 | 686,348 |
| June 30, 2026 | 147.68 | 146.74 | 146.74 | 150.29 | 146.66 | 744,185 |
| June 29, 2026 | 150.74 | 147.87 | 147.87 | 151.38 | 146.76 | 918,138 |
| June 26, 2026 | 149.75 | 150.74 | 150.74 | 152 | 149.13 | 803,636 |
| June 25, 2026 | 147.09 | 149.75 | 149.75 | 151.02 | 146.11 | 811,448 |
| June 24, 2026 | 146.54 | 147.09 | 147.09 | 147.76 | 144.9 | 820,815 |
| June 23, 2026 | 144.36 | 146.99 | 146.99 | 147.45 | 143.23 | 676,307 |
| June 22, 2026 | 143.66 | 145.04 | 145.04 | 146.49 | 143.29 | 697,313 |
| June 18, 2026 | 141.12 | 143.3 | 143.3 | 143.52 | 139.86 | 1.7M |
| June 17, 2026 | 141.64 | 140.91 | 140.91 | 141.64 | 139.79 | 717,277 |
| June 16, 2026 | 140.04 | 140.51 | 140.51 | 142.25 | 139.91 | 796,199 |