DTE Energy 2021 Series (DTG)
18.41
-0.03 (-0.16%)
At close: Mar 03, 2025, 3:59 PM
18.39
-0.11%
After-hours: Mar 03, 2025, 04:10 PM EST
DTG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 18.52 | 18.56 | 18.31 | 18.39 | -0.05 | -0.27% | 25,082 |
| Feb 28, 2025 | 18.62 | 18.62 | 18.39 | 18.44 | -0.08 | -0.43% | 17,100 |
| Feb 27, 2025 | 18.55 | 18.59 | 18.47 | 18.52 | -0.03 | -0.16% | 8,400 |
| Feb 26, 2025 | 18.68 | 18.68 | 18.44 | 18.55 | -0.06 | -0.32% | 13,500 |
| Feb 25, 2025 | 18.54 | 18.70 | 18.46 | 18.61 | 0.17 | 0.92% | 48,000 |
| Feb 24, 2025 | 18.38 | 18.55 | 18.34 | 18.44 | 0.02 | 0.11% | 15,737 |
| Feb 21, 2025 | 18.48 | 18.53 | 18.37 | 18.42 | 0.01 | 0.05% | 35,100 |
| Feb 20, 2025 | 18.44 | 18.49 | 18.28 | 18.41 | -0.03 | -0.16% | 18,300 |
| Feb 19, 2025 | 18.42 | 18.58 | 18.28 | 18.44 | -0.04 | -0.22% | 16,420 |
| Feb 18, 2025 | 18.61 | 18.64 | 18.44 | 18.48 | -0.13 | -0.70% | 30,536 |
| Feb 14, 2025 | 18.75 | 18.75 | 18.50 | 18.61 | -0.21 | -1.12% | 22,800 |
| Feb 13, 2025 | 18.69 | 19.00 | 18.69 | 18.82 | 0.14 | 0.75% | 15,000 |
| Feb 12, 2025 | 18.64 | 18.78 | 18.51 | 18.68 | -0.21 | -1.11% | 35,200 |
| Feb 11, 2025 | 18.84 | 18.90 | 18.77 | 18.89 | 0.04 | 0.21% | 9,300 |
| Feb 10, 2025 | 18.89 | 18.92 | 18.70 | 18.85 | 0.05 | 0.27% | 8,000 |
| Feb 7, 2025 | 18.70 | 18.95 | 18.70 | 18.80 | -0.01 | -0.05% | 32,446 |
| Feb 6, 2025 | 18.91 | 19.00 | 18.76 | 18.81 | -0.10 | -0.53% | 26,200 |
| Feb 5, 2025 | 18.88 | 18.98 | 18.80 | 18.91 | 0.17 | 0.91% | 12,000 |
| Feb 4, 2025 | 18.72 | 18.81 | 18.58 | 18.74 | 0.08 | 0.43% | 10,315 |
| Feb 3, 2025 | 18.76 | 19.04 | 18.54 | 18.66 | -0.10 | -0.53% | 55,000 |
| Jan 31, 2025 | 19.06 | 19.19 | 18.76 | 18.76 | -0.41 | -2.14% | 39,100 |
| Jan 30, 2025 | 19.22 | 19.24 | 19.02 | 19.17 | 0.08 | 0.42% | 25,400 |
| Jan 29, 2025 | 19.29 | 19.31 | 19.04 | 19.09 | -0.20 | -1.04% | 9,900 |
| Jan 28, 2025 | 19.38 | 19.38 | 19.14 | 19.29 | -0.09 | -0.46% | 17,616 |
| Jan 27, 2025 | 19.04 | 19.38 | 18.99 | 19.38 | 0.32 | 1.68% | 30,927 |
| Jan 24, 2025 | 18.98 | 19.13 | 18.75 | 19.06 | 0.08 | 0.42% | 14,000 |
| Jan 23, 2025 | 18.90 | 18.98 | 18.65 | 18.98 | 0.03 | 0.16% | 18,127 |
| Jan 22, 2025 | 19.08 | 19.09 | 18.87 | 18.95 | -0.06 | -0.32% | 19,800 |
| Jan 21, 2025 | 18.85 | 19.07 | 18.71 | 19.01 | 0.31 | 1.66% | 35,930 |
| Jan 17, 2025 | 18.72 | 18.92 | 18.46 | 18.70 | 0.06 | 0.32% | 25,400 |
| Jan 16, 2025 | 18.54 | 18.80 | 18.42 | 18.64 | 0.10 | 0.54% | 22,300 |
| Jan 15, 2025 | 18.27 | 18.54 | 18.21 | 18.54 | 0.49 | 2.71% | 26,037 |
| Jan 14, 2025 | 17.91 | 18.05 | 17.89 | 18.05 | 0.18 | 1.01% | 31,700 |
| Jan 13, 2025 | 17.95 | 18.01 | 17.71 | 17.87 | -0.08 | -0.45% | 45,438 |
| Jan 10, 2025 | 18.13 | 18.13 | 17.81 | 17.95 | -0.28 | -1.54% | 63,400 |
| Jan 8, 2025 | 18.43 | 18.53 | 18.18 | 18.23 | -0.22 | -1.19% | 26,000 |
| Jan 7, 2025 | 18.90 | 18.90 | 18.39 | 18.45 | -0.43 | -2.28% | 20,841 |
| Jan 6, 2025 | 18.94 | 19.12 | 18.79 | 18.88 | -0.14 | -0.74% | 23,900 |
| Jan 3, 2025 | 18.88 | 19.24 | 18.88 | 19.02 | 0.20 | 1.06% | 31,800 |
| Jan 2, 2025 | 18.47 | 18.82 | 18.47 | 18.82 | 0.48 | 2.62% | 35,400 |
| Dec 31, 2024 | 18.35 | 18.61 | 18.15 | 18.34 | -0.04 | -0.22% | 157,700 |
| Dec 30, 2024 | 18.11 | 18.46 | 18.11 | 18.38 | 0.12 | 0.66% | 39,800 |
| Dec 27, 2024 | 18.36 | 18.48 | 17.99 | 18.26 | -0.16 | -0.87% | 65,500 |
| Dec 26, 2024 | 18.46 | 18.65 | 18.35 | 18.42 | -0.16 | -0.86% | 49,109 |
| Dec 24, 2024 | 18.64 | 18.64 | 18.45 | 18.58 | -0.07 | -0.38% | 23,648 |
| Dec 23, 2024 | 18.71 | 18.79 | 18.54 | 18.65 | -0.03 | -0.16% | 89,917 |
| Dec 20, 2024 | 18.66 | 18.87 | 18.56 | 18.68 | 0.12 | 0.65% | 33,200 |
| Dec 19, 2024 | 18.73 | 18.76 | 18.34 | 18.56 | -0.26 | -1.38% | 37,309 |
| Dec 18, 2024 | 19.10 | 19.23 | 18.74 | 18.82 | -0.26 | -1.36% | 65,947 |
| Dec 17, 2024 | 19.00 | 19.25 | 18.98 | 19.08 | 0.03 | 0.16% | 27,700 |