DT Midstream Inc (DTM) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 133.33 | 133.71 | 130.76 | 131.44 | -1.11% | 737,800 |
| 2026-08-06 | 135.62 | 135.62 | 132.56 | 132.92 | -0.14% | 845,600 |
| 2026-08-05 | 134.59 | 135.34 | 132.93 | 133.10 | -1.30% | 967,600 |
| 2026-08-04 | 134.18 | 137.03 | 132.76 | 134.85 | -0.35% | 1,174,600 |
| 2026-08-03 | 138.89 | 138.89 | 134.73 | 135.33 | -1.93% | 1,200,400 |
| 2026-07-31 | 136.60 | 138.49 | 135.34 | 138.00 | +0.90% | 1,181,500 |
| 2026-07-30 | 133.24 | 137.44 | 132.61 | 136.77 | +0.60% | 1,641,500 |
| 2026-07-29 | 138.53 | 140.08 | 135.48 | 135.95 | -1.56% | 703,600 |
| 2026-07-28 | 140.71 | 141.45 | 137.69 | 138.10 | -1.64% | 895,942 |
| 2026-07-27 | 144.09 | 144.81 | 140.37 | 140.40 | -3.63% | 635,308 |
| 2026-07-24 | 145.87 | 148.14 | 145.06 | 145.69 | -0.34% | 778,300 |
| 2026-07-23 | 143.43 | 146.32 | 143.30 | 146.19 | +1.92% | 751,600 |
| 2026-07-22 | 142.78 | 144.67 | 141.94 | 143.44 | +1.09% | 578,100 |
| 2026-07-21 | 144.28 | 144.76 | 140.96 | 141.90 | -1.33% | 645,600 |
| 2026-07-20 | 145.93 | 146.81 | 143.77 | 143.81 | -0.85% | 680,100 |
| 2026-07-17 | 148.07 | 148.07 | 144.14 | 145.05 | -1.12% | 705,700 |
| 2026-07-16 | 145.57 | 147.99 | 145.57 | 146.69 | +0.96% | 951,300 |
| 2026-07-15 | 148.56 | 149.45 | 144.55 | 145.29 | -2.00% | 867,300 |
| 2026-07-14 | 146.99 | 149.68 | 146.99 | 148.26 | +1.48% | 689,300 |
| 2026-07-13 | 145.82 | 147.24 | 144.09 | 146.10 | +0.64% | 655,400 |
| 2026-07-10 | 147.34 | 147.34 | 143.70 | 145.17 | -1.47% | 707,000 |
| 2026-07-09 | 146.81 | 148.17 | 146.50 | 147.34 | +0.95% | 626,700 |
| 2026-07-08 | 146.91 | 147.56 | 145.38 | 145.96 | -0.12% | 537,000 |
| 2026-07-07 | 145.76 | 147.41 | 143.96 | 146.13 | +1.32% | 609,900 |
| 2026-07-06 | 144.76 | 147.14 | 144.10 | 144.23 | -0.25% | 578,600 |
| 2026-07-02 | 145.10 | 145.72 | 142.77 | 144.59 | +0.56% | 505,500 |
| 2026-07-01 | 146.34 | 146.99 | 143.35 | 143.78 | -2.02% | 686,300 |
| 2026-06-30 | 147.68 | 150.29 | 146.66 | 146.74 | -0.76% | 744,200 |
| 2026-06-29 | 150.74 | 151.38 | 146.76 | 147.87 | -1.90% | 918,100 |
| 2026-06-26 | 149.75 | 152.00 | 149.13 | 150.74 | +0.66% | 815,300 |
| 2026-06-25 | 147.09 | 151.02 | 146.11 | 149.75 | +1.81% | 812,400 |
| 2026-06-24 | 146.54 | 147.76 | 144.90 | 147.09 | +0.07% | 831,900 |
| 2026-06-23 | 144.36 | 147.45 | 143.22 | 146.99 | +1.34% | 687,000 |
| 2026-06-22 | 143.66 | 146.49 | 143.29 | 145.04 | +1.21% | 697,300 |
| 2026-06-18 | 141.12 | 143.52 | 139.86 | 143.30 | +1.70% | 1,704,800 |
| 2026-06-17 | 141.64 | 141.64 | 139.79 | 140.91 | +0.28% | 717,300 |
| 2026-06-16 | 140.04 | 142.25 | 139.91 | 140.51 | -0.13% | 796,300 |
| 2026-06-15 | 139.20 | 142.47 | 139.15 | 140.69 | -1.15% | 771,700 |
| 2026-06-12 | 140.63 | 144.26 | 140.42 | 142.32 | +1.42% | 532,232 |
| 2026-06-11 | 141.93 | 143.00 | 139.78 | 140.33 | -0.33% | 694,554 |
| 2026-06-10 | 141.09 | 143.31 | 140.72 | 140.80 | +0.14% | 624,398 |
| 2026-06-09 | 141.06 | 141.90 | 139.63 | 140.61 | -0.54% | 510,900 |
| 2026-06-08 | 142.90 | 143.80 | 141.04 | 141.38 | -0.79% | 494,800 |
| 2026-06-05 | 142.04 | 143.69 | 141.84 | 142.50 | -0.13% | 496,700 |
| 2026-06-04 | 141.45 | 142.86 | 140.74 | 142.69 | +0.96% | 642,000 |
| 2026-06-03 | 141.60 | 143.46 | 141.29 | 141.33 | -0.03% | 517,600 |
| 2026-06-02 | 138.31 | 142.17 | 138.31 | 141.37 | +2.19% | 498,600 |
| 2026-06-01 | 139.57 | 140.95 | 137.81 | 138.34 | -1.17% | 801,100 |
| 2026-05-29 | 142.82 | 142.98 | 139.84 | 139.98 | -2.20% | 692,500 |
| 2026-05-28 | 145.38 | 147.47 | 142.71 | 143.13 | -1.36% | 524,700 |
| 2026-05-27 | 147.50 | 147.95 | 145.00 | 145.11 | -3.03% | 781,100 |
| 2026-05-26 | 152.59 | 152.88 | 149.63 | 149.65 | -0.97% | 755,000 |
| 2026-05-22 | 148.76 | 151.78 | 148.76 | 151.12 | +1.27% | 523,600 |
| 2026-05-21 | 149.00 | 150.62 | 148.12 | 149.22 | +0.31% | 687,500 |
| 2026-05-20 | 150.28 | 151.79 | 147.77 | 148.76 | -0.95% | 701,700 |
| 2026-05-19 | 148.63 | 150.50 | 147.18 | 150.19 | +0.91% | 552,400 |
| 2026-05-18 | 148.42 | 149.12 | 147.58 | 148.84 | +0.51% | 513,400 |
| 2026-05-15 | 149.37 | 149.37 | 146.56 | 148.08 | +0.00% | 820,200 |
| 2026-05-14 | 146.49 | 148.10 | 146.19 | 148.08 | +1.43% | 420,000 |
| 2026-05-13 | 145.11 | 146.29 | 143.90 | 145.99 | +0.63% | 540,000 |
| 2026-05-12 | 145.49 | 145.87 | 143.59 | 145.08 | -0.15% | 647,900 |
| 2026-05-11 | 143.44 | 145.68 | 143.32 | 145.30 | +1.75% | 629,800 |
| 2026-05-08 | 144.80 | 145.07 | 142.79 | 142.80 | -0.92% | 642,400 |
| 2026-05-07 | 143.13 | 144.50 | 141.47 | 144.13 | -0.31% | 755,400 |
| 2026-05-06 | 148.20 | 148.20 | 143.67 | 144.58 | -1.29% | 656,400 |
| 2026-05-05 | 147.21 | 148.48 | 146.43 | 146.47 | -0.34% | 547,200 |
| 2026-05-04 | 146.83 | 148.80 | 145.60 | 146.97 | -0.33% | 825,700 |
| 2026-05-01 | 147.78 | 150.45 | 146.76 | 147.46 | -0.36% | 1,382,500 |
| 2026-04-30 | 140.15 | 149.52 | 135.00 | 147.99 | +6.63% | 2,048,200 |
| 2026-04-29 | 138.89 | 139.55 | 137.93 | 138.79 | +0.06% | 1,038,700 |
| 2026-04-28 | 137.04 | 139.46 | 135.91 | 138.70 | +2.74% | 1,126,800 |
| 2026-04-27 | 134.57 | 136.72 | 133.64 | 135.00 | +0.26% | 1,071,100 |
| 2026-04-24 | 133.71 | 135.06 | 132.50 | 134.65 | +0.76% | 743,800 |
| 2026-04-23 | 132.70 | 134.48 | 132.70 | 133.63 | +1.50% | 593,600 |
| 2026-04-22 | 133.43 | 134.03 | 131.29 | 131.66 | +0.95% | 744,100 |
| 2026-04-21 | 132.75 | 132.93 | 129.38 | 130.42 | -1.31% | 694,400 |
| 2026-04-20 | 131.34 | 134.96 | 131.34 | 132.15 | -1.56% | 475,500 |
| 2026-04-17 | 130.90 | 135.27 | 129.88 | 134.24 | +1.88% | 1,281,500 |
| 2026-04-16 | 131.71 | 133.45 | 130.40 | 131.76 | -0.09% | 527,700 |
| 2026-04-15 | 131.65 | 132.59 | 131.03 | 131.88 | -0.56% | 678,900 |
| 2026-04-14 | 132.46 | 133.63 | 131.13 | 132.62 | -0.35% | 544,309 |
| 2026-04-13 | 135.88 | 135.91 | 131.53 | 133.09 | -1.88% | 744,634 |
| 2026-04-10 | 135.21 | 136.12 | 133.01 | 135.64 | -0.13% | 740,300 |
| 2026-04-09 | 134.07 | 137.77 | 133.34 | 135.82 | +1.06% | 735,200 |
| 2026-04-08 | 132.42 | 135.09 | 130.08 | 134.39 | +0.22% | 1,444,400 |
| 2026-04-07 | 132.95 | 135.28 | 132.65 | 134.09 | +0.55% | 622,557 |
| 2026-04-06 | 133.68 | 134.90 | 132.74 | 133.35 | -0.53% | 678,061 |
| 2026-04-02 | 134.33 | 135.53 | 133.52 | 134.06 | +0.14% | 426,400 |
| 2026-04-01 | 133.69 | 135.32 | 133.28 | 133.87 | -0.59% | 612,300 |
| 2026-03-31 | 135.47 | 136.28 | 133.74 | 134.67 | -0.03% | 726,700 |
| 2026-03-30 | 136.92 | 136.92 | 133.21 | 134.71 | -0.56% | 1,007,500 |
| 2026-03-27 | 137.14 | 139.09 | 135.08 | 135.47 | -1.21% | 851,391 |
| 2026-03-26 | 137.59 | 137.59 | 135.32 | 137.13 | +0.72% | 811,132 |
| 2026-03-25 | 137.40 | 138.08 | 135.38 | 136.15 | -1.18% | 805,162 |
| 2026-03-24 | 137.42 | 139.37 | 136.51 | 137.78 | +0.54% | 820,468 |
| 2026-03-23 | 134.00 | 138.55 | 133.25 | 137.04 | +3.87% | 1,315,326 |
| 2026-03-20 | 139.18 | 139.18 | 131.88 | 131.93 | -4.56% | 2,316,886 |
| 2026-03-19 | 134.13 | 138.30 | 134.13 | 138.24 | +3.27% | 1,313,775 |
| 2026-03-18 | 135.79 | 136.13 | 132.81 | 133.86 | -1.62% | 927,175 |
| 2026-03-17 | 136.15 | 139.45 | 135.38 | 136.07 | -0.72% | 606,887 |
| 2026-03-16 | 135.33 | 137.53 | 134.97 | 137.06 | -0.38% | 767,015 |
| 2026-03-13 | 136.70 | 137.64 | 135.66 | 137.58 | +1.43% | 625,200 |
| 2026-03-12 | 138.52 | 139.34 | 135.57 | 135.64 | -2.32% | 843,800 |
| 2026-03-11 | 139.54 | 140.33 | 138.14 | 138.86 | -0.36% | 495,100 |
| 2026-03-10 | 138.93 | 140.98 | 138.93 | 139.36 | -0.49% | 566,800 |
| 2026-03-09 | 143.67 | 143.67 | 138.66 | 140.05 | -1.06% | 961,500 |
| 2026-03-06 | 141.64 | 143.15 | 140.72 | 141.55 | -0.16% | 950,600 |
| 2026-03-05 | 141.89 | 142.41 | 140.53 | 141.77 | -0.45% | 502,900 |
| 2026-03-04 | 139.54 | 142.46 | 138.06 | 142.41 | +1.24% | 525,500 |
| 2026-03-03 | 141.65 | 142.25 | 137.83 | 140.66 | -0.54% | 679,300 |
| 2026-03-02 | 140.00 | 142.85 | 139.15 | 141.43 | +1.87% | 854,500 |
| 2026-02-27 | 139.25 | 139.27 | 137.22 | 138.84 | +0.14% | 814,500 |
| 2026-02-26 | 137.25 | 139.96 | 135.79 | 138.64 | +0.99% | 898,200 |
| 2026-02-25 | 137.23 | 137.82 | 134.70 | 137.28 | +0.08% | 811,700 |
| 2026-02-24 | 135.81 | 137.22 | 134.11 | 137.17 | -0.54% | 1,340,700 |
| 2026-02-23 | 136.19 | 138.31 | 136.02 | 137.91 | +1.36% | 1,178,100 |
| 2026-02-20 | 132.24 | 136.52 | 130.94 | 136.06 | +2.82% | 1,666,300 |
| 2026-02-19 | 130.04 | 134.97 | 129.41 | 132.33 | -0.86% | 2,069,800 |
| 2026-02-18 | 134.11 | 134.14 | 131.75 | 133.48 | +0.63% | 815,100 |
| 2026-02-17 | 133.39 | 133.39 | 131.04 | 132.65 | -0.42% | 683,000 |
| 2026-02-13 | 131.26 | 134.30 | 130.24 | 133.21 | +1.29% | 798,500 |
| 2026-02-12 | 132.14 | 134.81 | 130.62 | 131.51 | -0.10% | 568,100 |
| 2026-02-11 | 131.99 | 133.16 | 130.00 | 131.64 | +0.74% | 808,300 |
| 2026-02-10 | 130.87 | 132.09 | 130.14 | 130.67 | -0.14% | 483,600 |
| 2026-02-09 | 128.27 | 131.05 | 128.14 | 130.85 | +1.77% | 516,600 |
| 2026-02-06 | 128.44 | 129.83 | 128.17 | 128.58 | +1.07% | 1,037,100 |
| 2026-02-05 | 126.35 | 127.91 | 125.41 | 127.22 | +0.67% | 743,500 |
| 2026-02-04 | 127.76 | 128.35 | 124.20 | 126.37 | -0.84% | 741,200 |
| 2026-02-03 | 125.11 | 127.79 | 125.11 | 127.44 | +2.52% | 539,400 |
| 2026-02-02 | 124.38 | 125.76 | 123.70 | 124.31 | -1.36% | 654,100 |
| 2026-01-30 | 125.40 | 126.37 | 123.44 | 126.02 | +0.44% | 1,085,100 |
| 2026-01-29 | 125.50 | 126.00 | 123.84 | 125.47 | +0.93% | 693,100 |
| 2026-01-28 | 123.24 | 125.50 | 122.44 | 124.31 | +1.21% | 834,600 |
| 2026-01-27 | 121.49 | 123.13 | 121.22 | 122.82 | +0.94% | 536,500 |
| 2026-01-26 | 123.32 | 123.50 | 120.62 | 121.68 | -0.52% | 782,700 |
| 2026-01-23 | 122.34 | 122.56 | 121.17 | 122.31 | +0.74% | 555,700 |
| 2026-01-22 | 121.93 | 122.53 | 120.19 | 121.41 | +0.78% | 625,700 |
| 2026-01-21 | 120.85 | 122.70 | 119.99 | 120.47 | +0.37% | 832,400 |
| 2026-01-20 | 121.01 | 121.70 | 119.69 | 120.03 | -0.34% | 640,400 |
| 2026-01-16 | 116.98 | 120.79 | 116.98 | 120.44 | +2.91% | 1,198,700 |
| 2026-01-15 | 117.66 | 119.24 | 116.82 | 117.03 | -0.65% | 874,000 |
| 2026-01-14 | 118.74 | 119.40 | 117.75 | 117.80 | -0.33% | 860,100 |
| 2026-01-13 | 117.92 | 119.62 | 117.53 | 118.19 | +0.42% | 708,000 |
| 2026-01-12 | 118.57 | 119.44 | 117.33 | 117.70 | -0.56% | 435,900 |
| 2026-01-09 | 118.99 | 121.00 | 117.29 | 118.36 | -0.27% | 689,100 |
| 2026-01-08 | 118.72 | 119.97 | 118.43 | 118.68 | -0.33% | 591,600 |
| 2026-01-07 | 117.99 | 119.53 | 117.12 | 119.07 | +1.28% | 640,200 |
| 2026-01-06 | 119.90 | 119.90 | 116.07 | 117.57 | -2.15% | 843,100 |
| 2026-01-05 | 121.29 | 121.47 | 117.21 | 120.15 | -0.69% | 672,700 |
| 2026-01-02 | 119.38 | 121.17 | 118.48 | 120.99 | +1.09% | 377,100 |
| 2025-12-31 | 120.48 | 120.60 | 119.47 | 119.68 | -0.94% | 425,100 |
| 2025-12-30 | 121.38 | 121.40 | 119.95 | 120.82 | +0.02% | 506,500 |
| 2025-12-29 | 120.59 | 121.96 | 120.46 | 120.80 | +0.27% | 362,300 |
| 2025-12-26 | 121.21 | 121.21 | 119.39 | 120.48 | -0.06% | 287,000 |
| 2025-12-24 | 120.99 | 121.56 | 120.34 | 120.55 | -0.83% | 211,800 |
| 2025-12-23 | 119.89 | 121.59 | 119.26 | 121.56 | +1.71% | 429,600 |
| 2025-12-22 | 118.51 | 119.92 | 118.48 | 119.52 | +1.27% | 503,700 |
| 2025-12-19 | 117.68 | 118.94 | 117.03 | 118.02 | +0.31% | 1,600,300 |
| 2025-12-18 | 119.08 | 119.84 | 117.51 | 117.66 | -0.82% | 836,300 |
| 2025-12-17 | 118.81 | 119.54 | 117.32 | 118.63 | +0.18% | 897,000 |
| 2025-12-16 | 119.81 | 120.05 | 118.22 | 118.42 | -1.37% | 922,300 |
| 2025-12-15 | 119.27 | 120.11 | 118.30 | 120.06 | -0.78% | 1,000,800 |
| 2025-12-12 | 119.64 | 121.25 | 118.69 | 121.00 | +1.24% | 1,381,600 |
| 2025-12-11 | 118.53 | 119.70 | 117.00 | 119.52 | +1.50% | 780,600 |
| 2025-12-10 | 119.52 | 119.52 | 116.92 | 117.75 | -1.32% | 999,700 |
| 2025-12-09 | 120.55 | 122.02 | 119.28 | 119.32 | -0.92% | 680,200 |
| 2025-12-08 | 120.85 | 121.21 | 118.70 | 120.43 | -0.93% | 578,300 |
| 2025-12-05 | 121.63 | 122.70 | 121.20 | 121.56 | +0.02% | 835,100 |
| 2025-12-04 | 119.29 | 121.59 | 119.29 | 121.53 | +1.28% | 699,400 |
| 2025-12-03 | 118.95 | 120.81 | 118.49 | 119.99 | +0.84% | 657,100 |
| 2025-12-02 | 121.61 | 121.61 | 118.67 | 118.99 | -1.80% | 537,300 |
| 2025-12-01 | 120.82 | 121.55 | 119.76 | 121.17 | -0.24% | 630,700 |
| 2025-11-28 | 120.17 | 121.82 | 120.17 | 121.46 | +1.73% | 375,300 |
| 2025-11-26 | 117.99 | 120.65 | 116.84 | 119.40 | +1.78% | 1,062,800 |
| 2025-11-25 | 115.81 | 117.88 | 115.30 | 117.31 | +0.99% | 873,400 |
| 2025-11-24 | 116.40 | 117.10 | 115.19 | 116.16 | -0.62% | 1,140,700 |
| 2025-11-21 | 116.52 | 117.68 | 114.61 | 116.89 | +0.46% | 758,100 |
| 2025-11-20 | 116.11 | 118.81 | 114.84 | 116.35 | +1.02% | 1,722,600 |
| 2025-11-19 | 113.75 | 115.50 | 112.56 | 115.18 | +1.39% | 622,100 |
| 2025-11-18 | 113.86 | 115.34 | 113.56 | 113.60 | -1.10% | 819,200 |
| 2025-11-17 | 116.23 | 117.12 | 114.22 | 114.86 | -0.93% | 634,700 |
| 2025-11-14 | 112.66 | 116.49 | 111.55 | 115.94 | +2.33% | 845,200 |
| 2025-11-13 | 115.31 | 116.47 | 112.70 | 113.30 | -1.74% | 751,500 |
| 2025-11-12 | 114.33 | 115.78 | 114.33 | 115.31 | +0.63% | 466,100 |
| 2025-11-11 | 114.79 | 115.04 | 113.92 | 114.59 | -0.20% | 460,300 |
| 2025-11-10 | 114.74 | 115.58 | 113.12 | 114.82 | +0.72% | 608,500 |
| 2025-11-07 | 111.41 | 114.01 | 111.00 | 114.00 | +2.12% | 595,800 |
| 2025-11-06 | 111.00 | 112.50 | 110.62 | 111.63 | +0.98% | 399,000 |
| 2025-11-05 | 110.11 | 111.62 | 109.12 | 110.55 | +0.33% | 555,000 |
| 2025-11-04 | 110.66 | 111.62 | 109.13 | 110.19 | -1.86% | 1,263,300 |
| 2025-11-03 | 110.39 | 112.42 | 108.13 | 112.28 | +2.55% | 1,072,900 |
| 2025-10-31 | 110.00 | 110.79 | 108.89 | 109.49 | -0.17% | 833,800 |
| 2025-10-30 | 108.27 | 111.94 | 106.00 | 109.68 | +3.07% | 1,080,400 |
| 2025-10-29 | 106.58 | 107.25 | 105.65 | 106.41 | -0.01% | 896,000 |
| 2025-10-28 | 106.36 | 107.05 | 105.34 | 106.42 | -0.11% | 747,800 |
| 2025-10-27 | 105.97 | 107.54 | 105.23 | 106.54 | +0.88% | 924,000 |
| 2025-10-24 | 106.93 | 106.93 | 104.99 | 105.61 | -0.35% | 933,900 |
| 2025-10-23 | 110.00 | 110.00 | 105.80 | 105.98 | -2.23% | 1,958,500 |
| 2025-10-22 | 109.02 | 109.72 | 106.89 | 108.40 | -0.12% | 857,500 |
| 2025-10-21 | 110.38 | 111.23 | 108.52 | 108.53 | -1.31% | 522,400 |
| 2025-10-20 | 110.02 | 110.98 | 108.96 | 109.97 | +0.90% | 898,300 |
| 2025-10-17 | 109.42 | 110.61 | 108.06 | 108.99 | -0.57% | 613,700 |
| 2025-10-16 | 111.66 | 112.03 | 108.29 | 109.61 | -1.99% | 761,400 |
| 2025-10-15 | 110.84 | 112.92 | 110.65 | 111.83 | +1.69% | 923,400 |
| 2025-10-14 | 109.72 | 110.68 | 108.30 | 109.97 | +0.05% | 1,094,400 |
| 2025-10-13 | 110.11 | 110.94 | 109.54 | 109.91 | +0.37% | 637,600 |
| 2025-10-10 | 111.76 | 112.67 | 109.34 | 109.50 | -1.49% | 674,300 |
| 2025-10-09 | 114.75 | 115.43 | 111.06 | 111.16 | -3.13% | 721,400 |
| 2025-10-08 | 114.59 | 114.98 | 112.89 | 114.75 | +0.65% | 582,600 |
| 2025-10-07 | 114.46 | 114.94 | 112.93 | 114.01 | -0.41% | 687,500 |
| 2025-10-06 | 115.15 | 115.80 | 114.31 | 114.48 | -0.01% | 623,100 |
| 2025-10-03 | 114.39 | 115.26 | 113.19 | 114.49 | +1.00% | 870,200 |
| 2025-10-02 | 114.12 | 115.35 | 112.81 | 113.36 | -0.60% | 826,000 |
| 2025-10-01 | 112.63 | 114.58 | 112.05 | 114.04 | +0.87% | 858,900 |
| 2025-09-30 | 112.69 | 113.45 | 111.99 | 113.06 | +0.01% | 903,900 |
| 2025-09-29 | 112.93 | 113.51 | 111.76 | 113.05 | -0.19% | 826,600 |
| 2025-09-26 | 111.51 | 114.11 | 111.28 | 113.27 | +1.91% | 1,082,300 |
| 2025-09-25 | 110.86 | 111.27 | 109.86 | 111.15 | +0.57% | 890,900 |
| 2025-09-24 | 111.05 | 112.24 | 110.33 | 110.52 | +0.05% | 732,700 |
| 2025-09-23 | 108.18 | 111.14 | 107.70 | 110.46 | +2.45% | 915,500 |
| 2025-09-22 | 107.07 | 108.27 | 106.32 | 107.82 | +0.40% | 998,900 |
| 2025-09-19 | 107.59 | 108.17 | 105.92 | 107.39 | -0.29% | 2,410,100 |
| 2025-09-18 | 107.27 | 108.85 | 106.73 | 107.70 | +0.26% | 883,900 |
| 2025-09-17 | 104.98 | 107.59 | 104.89 | 107.42 | +2.60% | 798,700 |
| 2025-09-16 | 106.26 | 106.47 | 104.25 | 104.70 | -1.45% | 657,900 |
| 2025-09-15 | 106.52 | 106.66 | 105.66 | 106.24 | -1.01% | 636,500 |
| 2025-09-12 | 107.58 | 107.97 | 106.73 | 107.32 | -0.02% | 474,300 |
| 2025-09-11 | 106.92 | 107.34 | 106.06 | 107.34 | +0.25% | 582,000 |
| 2025-09-10 | 105.25 | 107.67 | 105.25 | 107.07 | +1.93% | 593,100 |
| 2025-09-09 | 104.55 | 105.85 | 104.42 | 105.04 | +0.49% | 480,200 |
| 2025-09-08 | 104.32 | 105.78 | 103.44 | 104.53 | -0.70% | 750,900 |
| 2025-09-05 | 105.06 | 105.38 | 102.43 | 105.27 | -0.03% | 813,400 |
| 2025-09-04 | 105.00 | 105.85 | 104.14 | 105.30 | +0.71% | 707,100 |
| 2025-09-03 | 104.00 | 105.20 | 103.13 | 104.56 | +0.89% | 727,400 |
| 2025-09-02 | 103.22 | 104.25 | 101.72 | 103.64 | -0.52% | 708,900 |
| 2025-08-29 | 103.63 | 104.69 | 103.23 | 104.18 | +0.04% | 1,065,900 |
| 2025-08-28 | 101.57 | 104.33 | 100.73 | 104.14 | +2.29% | 952,000 |
| 2025-08-27 | 101.09 | 102.78 | 101.09 | 101.81 | -0.30% | 758,600 |
| 2025-08-26 | 101.58 | 102.40 | 100.48 | 102.12 | +1.29% | 986,200 |
| 2025-08-25 | 101.15 | 102.29 | 100.74 | 100.82 | -0.83% | 455,600 |
| 2025-08-22 | 103.74 | 103.81 | 101.32 | 101.66 | -1.53% | 520,900 |
| 2025-08-21 | 102.57 | 104.11 | 102.49 | 103.24 | +0.67% | 516,200 |
| 2025-08-20 | 102.34 | 102.92 | 100.98 | 102.55 | +0.55% | 602,000 |
| 2025-08-19 | 101.49 | 101.99 | 100.94 | 101.99 | +0.04% | 619,500 |
| 2025-08-18 | 102.77 | 103.32 | 101.39 | 101.95 | -1.41% | 664,700 |
| 2025-08-15 | 103.94 | 104.48 | 103.07 | 103.41 | -0.33% | 495,500 |
| 2025-08-14 | 104.00 | 106.09 | 103.33 | 103.75 | -0.05% | 765,000 |
| 2025-08-13 | 104.00 | 104.48 | 101.63 | 103.80 | +0.42% | 530,100 |
| 2025-08-12 | 104.32 | 104.55 | 101.88 | 103.37 | -0.89% | 660,800 |
| 2025-08-11 | 104.56 | 105.58 | 104.05 | 104.30 | -0.27% | 565,600 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+7.60%). Worst month: Dec (-4.25%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is DT Midstream Inc's (DTM) latest close?
131.44 on 2026-08-07, from the Closelook data lake's daily price record.
What is DTM's 52-week high and low?
152.88 high and 100.48 low over the trailing 52 weeks, as of 2026-08-07.
What is DT Midstream Inc's strongest and weakest month historically?
Historically, DTM's strongest calendar month has been Nov (average +7.60%) and its weakest Dec (average -4.25%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.