DT Midstream Inc. (DTM)
NYSE: DTM
· Real-Time Price · USD
113.34
2.19 (1.97%)
At close: Sep 26, 2025, 3:59 PM
113.27
-0.06%
After-hours: Sep 26, 2025, 06:17 PM EDT
DTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 111.51 | 114.11 | 111.29 | 113.27 | 113.27 | 1.91% | 1,082,276 |
| Sep 25, 2025 | 110.86 | 111.27 | 109.86 | 111.15 | 111.15 | 0.57% | 890,900 |
| Sep 24, 2025 | 111.05 | 112.24 | 110.33 | 110.52 | 110.52 | 0.05% | 732,778 |
| Sep 23, 2025 | 108.18 | 111.14 | 107.70 | 110.46 | 110.46 | 2.45% | 915,527 |
| Sep 22, 2025 | 107.07 | 108.27 | 106.32 | 107.82 | 107.82 | 0.40% | 998,901 |
| Sep 19, 2025 | 107.59 | 108.17 | 105.92 | 107.39 | 107.39 | -0.29% | 2,410,100 |
| Sep 18, 2025 | 107.27 | 108.85 | 106.73 | 107.70 | 107.70 | 0.26% | 883,900 |
| Sep 17, 2025 | 104.98 | 107.59 | 104.89 | 107.42 | 107.42 | 2.60% | 798,720 |
| Sep 16, 2025 | 106.26 | 106.47 | 104.26 | 104.70 | 104.70 | -1.45% | 657,900 |
| Sep 15, 2025 | 106.52 | 106.66 | 105.66 | 106.24 | 106.24 | -1.01% | 636,505 |
| Sep 12, 2025 | 107.58 | 107.97 | 106.74 | 107.32 | 106.50 | -0.02% | 474,329 |
| Sep 11, 2025 | 106.92 | 107.34 | 106.06 | 107.34 | 106.52 | 0.25% | 582,006 |
| Sep 10, 2025 | 105.25 | 107.67 | 105.25 | 107.07 | 106.25 | 1.93% | 593,100 |
| Sep 9, 2025 | 104.55 | 105.85 | 104.42 | 105.04 | 104.24 | 0.49% | 480,236 |
| Sep 8, 2025 | 104.32 | 105.78 | 103.44 | 104.53 | 103.73 | -0.70% | 750,940 |
| Sep 5, 2025 | 105.06 | 105.38 | 102.43 | 105.27 | 104.47 | -0.03% | 813,426 |
| Sep 4, 2025 | 105.00 | 105.85 | 104.14 | 105.30 | 104.50 | 0.71% | 707,100 |
| Sep 3, 2025 | 104.00 | 105.20 | 103.13 | 104.56 | 103.76 | 0.89% | 727,400 |
| Sep 2, 2025 | 103.22 | 104.25 | 101.72 | 103.64 | 102.85 | -0.52% | 708,900 |
| Aug 29, 2025 | 103.63 | 104.69 | 103.24 | 104.18 | 103.38 | 0.04% | 1,065,900 |