DTM - DT Midstream, Inc.
103.89
0.140 0.135%
Share volume: 7,703
Last Updated: Wed 05 Feb 2025 05:29:31 PM CET
Pipeline Transportation of Natural Gas:
0.13%
PREVIOUS CLOSE
CHG
CHG%
$103.75
0.14
0.13%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $101.05 | $101.05 | $102.01 | $102.01 | $100.01 | $100.01 | $101.32 | $101.32 | 688,064 | $688,064.00 |
| 02/03/2025 | $99.65 | $99.65 | $102.42 | $102.42 | $99.12 | $99.12 | $101.65 | $101.65 | 906,982 | $906,982.00 |
| 01/31/2025 | $102.81 | $102.81 | $102.91 | $102.91 | $100.81 | $100.81 | $101.08 | $101.08 | 1,639,544 | $1,639,544.00 |
| 01/30/2025 | $102.50 | $102.50 | $103.25 | $103.25 | $101.17 | $101.17 | $102.61 | $102.61 | 954,088 | $954,088.00 |
| 01/29/2025 | $99.46 | $99.46 | $102.04 | $102.04 | $98.98 | $98.98 | $100.56 | $100.56 | 1,174,228 | $1,174,228.00 |
| 01/28/2025 | $98.25 | $98.25 | $99.55 | $99.55 | $95.45 | $95.45 | $99.00 | $99.00 | 1,621,675 | $1,621,675.00 |
| 01/27/2025 | $108.50 | $108.50 | $108.55 | $108.55 | $96.88 | $96.88 | $97.52 | $97.52 | 2,225,709 | $2,225,709.00 |
| 01/24/2025 | $110.92 | $110.92 | $111.73 | $111.73 | $110.63 | $110.63 | $111.41 | $111.41 | 676,843 | $676,843.00 |
| 01/23/2025 | $112.06 | $112.06 | $112.35 | $112.35 | $110.85 | $110.85 | $111.35 | $111.35 | 891,827 | $891,827.00 |
| 01/22/2025 | $114.31 | $114.31 | $114.50 | $114.50 | $110.90 | $110.90 | $111.20 | $111.20 | 836,158 | $836,158.00 |