DT Midstream Inc (DTM) Historical Stock Data
75.12 ↓1.70 (-2.21%)
As of August 30, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, DTM is down -0.01% a day on average. There have been 14 days where DT Midstream Inc closed green and 16 days where DTM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 76.76 | 75.12 | ↓$1.64 (-2.14%) | 75.02 | 77.28 | 330.03K |
| 2024-09-05 | 76.85 | 76.82 | ↓$0.03 (-0.04%) | 75.90 | 77.17 | 580.19K |
| 2024-09-04 | 77.09 | 76.48 | ↓$0.61 (-0.79%) | 76.42 | 77.41 | 495.13K |
| 2024-09-03 | 78.02 | 77.16 | ↓$0.86 (-1.10%) | 76.42 | 78.02 | 499.17K |
| 2024-08-30 | 77.53 | 78.59 | ↑$1.06 (1.37%) | 77.42 | 78.83 | 825.95K |
| 2024-08-29 | 76.86 | 77.97 | ↑$1.11 (1.44%) | 76.52 | 78.05 | 840.83K |
| 2024-08-28 | 76.35 | 76.48 | ↑$0.13 (0.17%) | 76.27 | 76.98 | 502.54K |
| 2024-08-27 | 76.13 | 76.51 | ↑$0.38 (0.50%) | 75.60 | 76.72 | 600.82K |
| 2024-08-26 | 76.83 | 76.18 | ↓$0.65 (-0.85%) | 76.14 | 77.45 | 414.57K |
| 2024-08-23 | 76.12 | 76.57 | ↑$0.45 (0.59%) | 75.76 | 76.59 | 446.69K |
| 2024-08-21 | 75.50 | 75.77 | ↑$0.27 (0.36%) | 75.08 | 76.06 | 431.47K |
| 2024-08-20 | 75.87 | 75.43 | ↓$0.44 (-0.58%) | 74.95 | 76.26 | 502.33K |
| 2024-08-19 | 75.54 | 75.91 | ↑$0.37 (0.49%) | 75.41 | 76.78 | 545.29K |
| 2024-08-16 | 74.13 | 75.41 | ↑$1.28 (1.73%) | 73.86 | 75.53 | 0.91M |
| 2024-08-15 | 74.46 | 74.41 | ↓$0.05 (-0.07%) | 73.68 | 74.83 | 495.58K |
| 2024-08-14 | 73.00 | 73.86 | ↑$0.86 (1.18%) | 72.69 | 74.29 | 407.95K |
| 2024-08-13 | 72.83 | 73.04 | ↑$0.21 (0.29%) | 71.97 | 73.44 | 387.56K |
| 2024-08-12 | 73.34 | 72.48 | ↓$0.86 (-1.17%) | 72.38 | 73.85 | 442.99K |
| 2024-08-09 | 74.22 | 73.41 | ↓$0.81 (-1.09%) | 73.16 | 74.24 | 366.05K |
| 2024-08-08 | 72.25 | 74.20 | ↑$1.95 (2.70%) | 72.14 | 74.22 | 551.87K |
| 2024-08-07 | 72.99 | 72.12 | ↓$0.87 (-1.19%) | 72.09 | 73.53 | 571.47K |
| 2024-08-06 | 71.39 | 72.20 | ↑$0.81 (1.13%) | 70.91 | 73.14 | 0.97M |
| 2024-08-05 | 71.24 | 70.85 | ↓$0.39 (-0.55%) | 69.82 | 72.13 | 836.45K |
| 2024-08-02 | 74.46 | 72.85 | ↓$1.61 (-2.16%) | 72.11 | 74.67 | 674.78K |
| 2024-08-01 | 75.65 | 74.86 | ↓$0.79 (-1.04%) | 74.43 | 76.01 | 681.85K |
| 2024-07-31 | 75.39 | 75.36 | ↓$0.03 (-0.04%) | 74.42 | 76.35 | 1.02M |
| 2024-07-30 | 73.41 | 74.65 | ↑$1.24 (1.69%) | 70.43 | 75.79 | 1.08M |
| 2024-07-29 | 73.72 | 74.22 | ↑$0.50 (0.68%) | 73.46 | 74.26 | 698.21K |
| 2024-07-26 | 74.48 | 73.74 | ↓$0.74 (-0.99%) | 73.51 | 74.66 | 0.90M |
| 2024-07-25 | 74.90 | 74.30 | ↓$0.60 (-0.80%) | 74.23 | 74.95 | 0.92M |
Create an account or log in to view more rows.
$DTM choo choo
$DTM When in doubt...
$DTM lets go!!
$DTM this board is on fire
$DTM adding next Friday
$DTM whats the news????
$DTM the best advice has been no stop losses. Would have cost a fortune!!!
$DTM I gave in! Bought more 100 shares
$DTM Yolo
$DTM only getting stronger