DT Midstream Inc. (DTM)
NYSE: DTM
· Real-Time Price · USD
105.24
-0.06 (-0.06%)
At close: Sep 05, 2025, 3:59 PM
105.27
0.03%
After-hours: Sep 05, 2025, 05:29 PM EDT
DTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 105.06 | 105.38 | 102.43 | 105.27 | 105.27 | -0.03% | 813,426 |
| Sep 4, 2025 | 105.00 | 105.85 | 104.14 | 105.30 | 105.30 | 0.71% | 707,100 |
| Sep 3, 2025 | 104.00 | 105.20 | 103.13 | 104.56 | 104.56 | 0.89% | 727,400 |
| Sep 2, 2025 | 103.22 | 104.25 | 101.72 | 103.64 | 103.64 | -0.52% | 708,900 |
| Aug 29, 2025 | 103.63 | 104.69 | 103.24 | 104.18 | 104.18 | 0.04% | 1,065,900 |
| Aug 28, 2025 | 101.57 | 104.34 | 100.73 | 104.14 | 104.14 | 2.29% | 952,064 |
| Aug 27, 2025 | 101.09 | 102.78 | 101.09 | 101.81 | 101.81 | -0.30% | 758,624 |
| Aug 26, 2025 | 101.58 | 102.40 | 100.48 | 102.12 | 102.12 | 1.29% | 986,235 |
| Aug 25, 2025 | 101.15 | 102.29 | 100.74 | 100.82 | 100.82 | -0.83% | 455,600 |
| Aug 22, 2025 | 103.74 | 103.81 | 101.32 | 101.66 | 101.66 | -1.53% | 520,918 |
| Aug 21, 2025 | 102.57 | 104.11 | 102.49 | 103.24 | 103.24 | 0.67% | 516,200 |
| Aug 20, 2025 | 102.34 | 102.93 | 100.98 | 102.55 | 102.55 | 0.55% | 602,045 |
| Aug 19, 2025 | 101.49 | 101.99 | 100.94 | 101.99 | 101.99 | 0.04% | 619,500 |
| Aug 18, 2025 | 102.77 | 103.32 | 101.39 | 101.95 | 101.95 | -1.41% | 664,700 |
| Aug 15, 2025 | 103.94 | 104.49 | 103.07 | 103.41 | 103.41 | -0.33% | 495,500 |
| Aug 14, 2025 | 104.00 | 106.10 | 103.33 | 103.75 | 103.75 | -0.05% | 765,038 |
| Aug 13, 2025 | 104.00 | 104.48 | 101.63 | 103.80 | 103.80 | 0.42% | 530,100 |
| Aug 12, 2025 | 104.32 | 104.55 | 101.88 | 103.37 | 103.37 | -0.89% | 660,800 |
| Aug 11, 2025 | 104.56 | 105.58 | 104.05 | 104.30 | 104.30 | -0.27% | 565,600 |
| Aug 8, 2025 | 104.86 | 105.74 | 103.86 | 104.58 | 104.58 | 0.36% | 572,200 |