DT Midstream, Inc. DTM
NYSE · United States · Industrial Services
$119.47-2.16 (-1.78%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $119.47 | -1.78% | $122.82 | $123.94 | $119.33 | 740.70K |
| 2026-09-29 | $121.63 | -0.28% | $120.75 | $122.45 | $120.01 | 677.60K |
| 2026-09-28 | $121.97 | -0.25% | $122.39 | $122.71 | $121.41 | 1.06M |
| 2026-09-25 | $122.28 | -1.98% | $124.05 | $124.58 | $121.83 | 573.50K |
| 2026-09-24 | $124.75 | -0.86% | $126.25 | $126.25 | $124.45 | 647.00K |
| 2026-09-23 | $125.83 | +0.70% | $125.04 | $127.09 | $124.88 | 987.40K |
| 2026-09-22 | $124.96 | -0.07% | $124.52 | $127.76 | $123.96 | 1.25M |
| 2026-09-21 | $125.05 | -0.64% | $124.58 | $126.20 | $124.03 | 838.50K |
| 2026-09-18 | $125.86 | -0.03% | $125.77 | $127.51 | $124.89 | 1.64M |
| 2026-09-17 | $125.90 | +0.73% | $124.88 | $126.79 | $124.07 | 923.90K |
| 2026-09-16 | $124.99 | -0.07% | $125.06 | $127.97 | $124.19 | 1.14M |
| 2026-09-15 | $125.08 | -1.67% | $127.44 | $128.57 | $124.72 | 942.80K |
| 2026-09-14 | $127.21 | -1.28% | $129.04 | $129.04 | $126.82 | 871.80K |
| 2026-09-11 | $128.86 | -0.50% | $130.24 | $130.55 | $127.85 | 1.04M |
| 2026-09-10 | $129.51 | -0.45% | $131.86 | $131.86 | $128.88 | 923.60K |
| 2026-09-09 | $130.10 | -0.79% | $131.50 | $132.60 | $128.87 | 790.90K |
| 2026-09-08 | $131.14 | +1.25% | $129.56 | $131.50 | $127.56 | 581.30K |
| 2026-09-04 | $129.52 | +0.73% | $128.04 | $130.01 | $127.66 | 554.40K |
| 2026-09-03 | $128.58 | -0.24% | $128.99 | $130.33 | $128.43 | 814.40K |
| 2026-09-02 | $128.89 | -0.85% | $129.51 | $130.22 | $128.22 | 940.40K |
| 2026-09-01 | $129.99 | -0.79% | $131.50 | $131.92 | $128.69 | 739.70K |
| 2026-08-31 | $131.02 | +1.15% | $130.44 | $131.47 | $129.60 | 612.20K |
| 2026-08-28 | $129.53 | -1.63% | $131.70 | $132.06 | $129.21 | 837.70K |
| 2026-08-27 | $131.68 | -0.65% | $132.66 | $133.08 | $129.01 | 955.30K |
| 2026-08-26 | $132.54 | +4.58% | $128.62 | $134.00 | $127.96 | 1.82M |
| 2026-08-25 | $126.74 | +0.80% | $124.04 | $127.53 | $124.04 | 1.68M |
| 2026-08-24 | $125.74 | -0.81% | $126.15 | $127.38 | $124.48 | 1.03M |
| 2026-08-21 | $126.77 | -2.48% | $130.77 | $132.98 | $125.73 | 1.17M |
| 2026-08-20 | $129.99 | -1.91% | $132.65 | $133.28 | $128.90 | 1.28M |
| 2026-08-19 | $132.52 | -2.35% | $136.25 | $136.42 | $131.53 | 1.02M |
| 2026-08-18 | $135.71 | +0.53% | $136.33 | $138.59 | $134.50 | 750.10K |
| 2026-08-17 | $135.00 | -1.39% | $136.96 | $137.32 | $133.62 | 1.23M |
| 2026-08-14 | $136.90 | +1.57% | $134.70 | $137.09 | $134.13 | 672.60K |
| 2026-08-13 | $134.79 | -0.98% | $135.60 | $137.07 | $134.47 | 804.00K |
| 2026-08-12 | $136.12 | +0.99% | $134.60 | $136.91 | $134.60 | 956.80K |
| 2026-08-11 | $134.78 | +0.45% | $136.03 | $137.37 | $134.55 | 1.07M |
| 2026-08-10 | $134.18 | +2.08% | $132.35 | $134.66 | $131.48 | 960.90K |
| 2026-08-07 | $131.44 | -1.11% | $133.33 | $133.71 | $130.76 | 737.80K |
| 2026-08-06 | $132.92 | -0.14% | $135.62 | $135.62 | $132.56 | 845.60K |
| 2026-08-05 | $133.10 | -1.30% | $134.59 | $135.35 | $132.93 | 967.60K |
| 2026-08-04 | $134.85 | -0.35% | $134.18 | $137.04 | $132.76 | 1.17M |
| 2026-08-03 | $135.33 | -1.93% | $138.89 | $138.89 | $134.73 | 1.20M |
| 2026-07-31 | $138.00 | +0.90% | $136.60 | $138.49 | $135.34 | 1.18M |
| 2026-07-30 | $136.77 | +0.60% | $133.24 | $137.44 | $132.61 | 1.64M |
| 2026-07-29 | $135.95 | -1.56% | $138.53 | $140.08 | $135.48 | 703.60K |
| 2026-07-28 | $138.10 | -1.64% | $140.71 | $141.45 | $137.69 | 895.90K |
| 2026-07-27 | $140.40 | -3.63% | $144.09 | $144.81 | $140.37 | 635.30K |
| 2026-07-24 | $145.69 | -0.34% | $145.87 | $148.14 | $145.06 | 778.30K |
| 2026-07-23 | $146.19 | +1.92% | $143.43 | $146.32 | $143.30 | 751.60K |
| 2026-07-22 | $143.44 | +1.09% | $142.78 | $144.67 | $141.94 | 578.10K |
| 2026-07-21 | $141.90 | -1.33% | $144.28 | $144.76 | $140.96 | 645.60K |
| 2026-07-20 | $143.81 | -0.85% | $145.93 | $146.80 | $143.77 | 680.10K |
| 2026-07-17 | $145.05 | -1.12% | $148.07 | $148.07 | $144.14 | 705.70K |
| 2026-07-16 | $146.69 | +0.96% | $145.57 | $147.99 | $145.57 | 951.30K |
| 2026-07-15 | $145.29 | -2.00% | $148.56 | $149.45 | $144.55 | 867.30K |
| 2026-07-14 | $148.26 | +1.48% | $146.99 | $149.68 | $146.99 | 689.30K |
| 2026-07-13 | $146.10 | +0.64% | $145.82 | $147.24 | $144.09 | 655.40K |
| 2026-07-10 | $145.17 | -1.47% | $147.34 | $147.34 | $143.70 | 707.00K |
| 2026-07-09 | $147.34 | +0.95% | $146.81 | $148.17 | $146.50 | 626.70K |
| 2026-07-08 | $145.96 | -0.12% | $146.91 | $147.55 | $145.38 | 537.00K |
| 2026-07-07 | $146.13 | +1.32% | $145.76 | $147.41 | $143.96 | 609.90K |
| 2026-07-06 | $144.23 | -0.25% | $144.76 | $147.14 | $144.10 | 578.60K |
| 2026-07-02 | $144.59 | +0.56% | $145.10 | $145.72 | $142.77 | 505.50K |
| 2026-07-01 | $143.78 | -2.02% | $146.34 | $146.99 | $143.35 | 686.30K |
| 2026-06-30 | $146.74 | -0.76% | $147.68 | $150.29 | $146.66 | 744.20K |
| 2026-06-29 | $147.87 | -1.90% | $150.74 | $151.38 | $146.76 | 918.10K |
| 2026-06-26 | $150.74 | +0.66% | $149.75 | $152.00 | $149.13 | 815.30K |
| 2026-06-25 | $149.75 | +1.81% | $147.09 | $151.02 | $146.11 | 812.40K |
| 2026-06-24 | $147.09 | +0.07% | $146.54 | $147.76 | $144.90 | 831.90K |
| 2026-06-23 | $146.99 | +1.34% | $144.36 | $147.45 | $143.23 | 687.00K |
| 2026-06-22 | $145.04 | +1.21% | $143.66 | $146.49 | $143.29 | 697.30K |
| 2026-06-18 | $143.30 | +1.70% | $141.12 | $143.52 | $139.86 | 1.70M |
| 2026-06-17 | $140.91 | +0.28% | $141.64 | $141.64 | $139.79 | 717.30K |
| 2026-06-16 | $140.51 | -0.13% | $140.04 | $142.25 | $139.91 | 796.30K |
| 2026-06-15 | $140.69 | -1.15% | $139.20 | $142.48 | $139.15 | 771.70K |
| 2026-06-12 | $142.32 | +1.42% | $140.63 | $144.26 | $140.42 | 532.20K |
| 2026-06-11 | $140.33 | -0.33% | $141.93 | $143.01 | $139.79 | 694.60K |
| 2026-06-10 | $140.80 | +0.14% | $141.09 | $143.31 | $140.72 | 624.40K |
| 2026-06-09 | $140.61 | -0.54% | $141.06 | $141.90 | $139.63 | 510.90K |
| 2026-06-08 | $141.38 | -0.79% | $142.90 | $143.80 | $141.04 | 494.80K |
| 2026-06-05 | $142.50 | -0.13% | $142.04 | $143.69 | $141.84 | 496.70K |
| 2026-06-04 | $142.69 | +0.96% | $141.45 | $142.86 | $140.74 | 642.00K |
| 2026-06-03 | $141.33 | -0.03% | $141.60 | $143.46 | $141.29 | 517.60K |
| 2026-06-02 | $141.37 | +2.19% | $138.31 | $142.17 | $138.31 | 498.60K |
| 2026-06-01 | $138.34 | -1.17% | $139.57 | $140.95 | $137.80 | 801.10K |
| 2026-05-29 | $139.98 | -2.20% | $142.82 | $142.98 | $139.84 | 692.50K |
| 2026-05-28 | $143.13 | -1.36% | $145.38 | $147.47 | $142.71 | 524.70K |
| 2026-05-27 | $145.11 | -3.03% | $147.50 | $147.95 | $145.00 | 781.10K |
| 2026-05-26 | $149.65 | -0.97% | $152.59 | $152.88 | $149.63 | 755.00K |
| 2026-05-22 | $151.12 | +1.27% | $148.76 | $151.78 | $148.76 | 523.60K |