DTE Energy 2021 Series (DTG)
NYSE: DTG
· Real-Time Price · USD
18.44
0.33 (1.82%)
At close: Oct 01, 2025, 3:59 PM
18.43
-0.05%
After-hours: Oct 01, 2025, 04:00 PM EDT
DTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 18.37 | 18.40 | 18.07 | 18.11 | 18.11 | -1.20% | 75,533 |
| Sep 29, 2025 | 18.38 | 18.39 | 18.28 | 18.33 | 18.33 | -0.27% | 16,521 |
| Sep 26, 2025 | 18.49 | 18.49 | 18.32 | 18.38 | 18.38 | -0.22% | 19,027 |
| Sep 25, 2025 | 18.57 | 18.57 | 18.39 | 18.42 | 18.42 | -0.49% | 21,200 |
| Sep 24, 2025 | 18.60 | 18.60 | 18.43 | 18.51 | 18.51 | -0.22% | 26,900 |
| Sep 23, 2025 | 18.58 | 18.64 | 18.51 | 18.55 | 18.55 | -0.48% | 30,905 |
| Sep 22, 2025 | 18.72 | 18.73 | 18.56 | 18.64 | 18.64 | -0.16% | 26,241 |
| Sep 19, 2025 | 18.74 | 18.74 | 18.46 | 18.67 | 18.67 | -0.16% | 18,300 |
| Sep 18, 2025 | 18.77 | 18.80 | 18.64 | 18.70 | 18.70 | -0.37% | 22,537 |
| Sep 17, 2025 | 18.88 | 18.95 | 18.70 | 18.77 | 18.77 | -0.05% | 15,900 |
| Sep 16, 2025 | 18.80 | 18.80 | 18.67 | 18.78 | 18.78 | 0.21% | 11,743 |
| Sep 15, 2025 | 18.78 | 18.79 | 18.63 | 18.74 | 18.74 | 0.43% | 23,201 |
| Sep 12, 2025 | 18.67 | 18.73 | 18.60 | 18.66 | 18.66 | 0.00% | 25,100 |
| Sep 11, 2025 | 18.48 | 18.70 | 18.48 | 18.66 | 18.66 | 1.36% | 31,500 |
| Sep 10, 2025 | 18.35 | 18.41 | 18.27 | 18.41 | 18.41 | 0.82% | 18,309 |
| Sep 9, 2025 | 18.28 | 18.28 | 18.12 | 18.26 | 18.26 | -0.16% | 21,410 |
| Sep 8, 2025 | 18.32 | 18.40 | 18.20 | 18.29 | 18.29 | 0.27% | 73,509 |
| Sep 5, 2025 | 18.05 | 18.25 | 18.01 | 18.24 | 18.24 | 1.73% | 34,223 |
| Sep 4, 2025 | 17.83 | 17.93 | 17.77 | 17.93 | 17.93 | 0.96% | 33,600 |
| Sep 3, 2025 | 17.69 | 17.78 | 17.68 | 17.76 | 17.76 | 0.62% | 12,100 |
Page 1 of 49