DTE Energy Company (DTB)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2699 | -1.34815184815 | 20.02 | 20.16 | 19.56 | 5787 | 19.8194184 | CS |
| 4 | 0.2701 | 1.38655030801 | 19.48 | 20.27 | 19.04 | 6994 | 19.76238535 | CS |
| 12 | 9.99999999998E-5 | 0.000506329113923 | 19.75 | 20.28 | 18.69 | 11111 | 19.63201234 | CS |
| 26 | -0.7699 | -3.75194931774 | 20.52 | 21.44 | 18.69 | 12403 | 20.1840263 | CS |
| 52 | -1.3599 | -6.44197063003 | 21.11 | 22.13 | 17.1301 | 14651 | 19.94626762 | CS |
| 156 | -6.4899 | -24.7328506098 | 26.24 | 26.6567 | 16.57 | 17796 | 21.35412323 | CS |
| 260 | -5.6099 | -22.1210567823 | 25.36 | 27.3099 | 16.57 | 25716 | 23.2389721 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 19.72 | 0.03 | 0.15 | 19.81 | 19.84 | 19.6501 | 11689 |
| 1721860800 | 19.69 | -0.19 | -0.96 | 19.88 | 19.93 | 19.56 | 4530 |
| 1721774400 | 19.88 | -0.08 | -0.40 | 20 | 20.03 | 19.88 | 3569 |
| 1721688000 | 19.96 | -0.09 | -0.45 | 20.16 | 20.16 | 19.95 | 6392 |
| 1721428800 | 20.0493 | 0.03 | 0.15 | 20.02 | 20.0551 | 19.9284 | 2756 |
| 1721342400 | 20.02 | -0.07 | -0.35 | 20.05 | 20.16 | 20.02 | 12494 |
| 1721256000 | 20.0899 | -0.08 | -0.40 | 20.14 | 20.14 | 20.01 | 8547 |
| 1721169600 | 20.17 | -0.01 | -0.05 | 20.27 | 20.27 | 20.14 | 5402 |
| 1721083200 | 20.18 | 0.13 | 0.65 | 20.05 | 20.19 | 19.85 | 10527 |
| 1720824000 | 20.05 | 0.21 | 1.06 | 19.91 | 20.05 | 19.91 | 6117 |
| 1720737600 | 19.84 | 0.37 | 1.90 | 19.59 | 19.88 | 19.59 | 3612 |
| 1720651200 | 19.47 | 0.03 | 0.16 | 19.41 | 19.52 | 19.36 | 8996 |
| 1720564800 | 19.4388 | -0.15 | -0.77 | 19.58 | 19.58 | 19.4 | 7904 |
| 1720478400 | 19.59 | -0.04 | -0.20 | 19.61 | 19.61 | 19.51 | 4695 |
| 1720219200 | 19.63 | 0.11 | 0.56 | 19.47 | 19.63 | 19.47 | 9117 |
| 1720040640 | 19.52 | 0.2 | 1.04 | 19.33 | 19.57 | 19.33 | 4119 |
| 1719960000 | 19.32 | 0.12 | 0.63 | 19.28 | 19.36 | 19.23 | 4794 |
| 1719873600 | 19.2 | -0.49 | -2.49 | 19.48 | 19.48 | 19.04 | 10638 |
| 1719614400 | 19.69 | 0 | 0.00 | 19.69 | 19.69 | 19.69 | 0 |
| 1719528000 | 19.69 | 0.11 | 0.56 | 19.69 | 19.7787 | 19.6 | 8851 |
| 1719441600 | 19.58 | 0 | 0.00 | 19.58 | 19.71 | 19.554 | 9995 |
| 1719355200 | 19.58 | 0.02 | 0.10 | 19.59 | 19.87 | 19.58 | 4909 |
| 1719268800 | 19.56 | 0.01 | 0.05 | 19.66 | 19.81 | 19.5501 | 7655 |
| 1719009600 | 19.55 | 0.04 | 0.21 | 19.63 | 19.78 | 19.5 | 8154 |
| 1718923200 | 19.51 | -0.3 | -1.51 | 19.68 | 19.79 | 19.5 | 17180 |
| 1718750400 | 19.81 | 0.11 | 0.56 | 19.67 | 19.89 | 19.67 | 5585 |
| 1718664000 | 19.7 | -0.14 | -0.71 | 19.89 | 19.95 | 19.57 | 7586 |
| 1718404800 | 19.84 | 0.01 | 0.05 | 19.87 | 19.89 | 19.72 | 6718 |
| 1718318400 | 19.83 | 0.02 | 0.10 | 19.91 | 19.91 | 19.67 | 13013 |
| 1718232000 | 19.81 | 0.03 | 0.15 | 19.9 | 19.9836 | 19.81 | 9540 |
| 1718145600 | 19.78 | -0.26 | -1.27 | 20.15 | 20.15 | 19.76 | 10234 |
| 1718059200 | 20.035 | -0.16 | -0.77 | 20.19 | 20.26 | 19.92 | 11627 |
| 1717800000 | 20.19 | -0.01 | -0.05 | 20 | 20.19 | 19.79 | 16435 |
| 1717713600 | 20.2 | 0.13 | 0.65 | 20.07 | 20.28 | 19.73 | 14628 |
| 1717627200 | 20.07 | 0.06 | 0.30 | 20.09 | 20.09 | 19.68 | 12128 |
| 1717540800 | 20.01 | 0.13 | 0.65 | 19.94 | 20.13 | 19.835 | 19095 |
| 1717454400 | 19.88 | 0.12 | 0.61 | 19.7 | 19.93 | 19.55 | 17809 |
| 1717195200 | 19.76 | 0.77 | 4.05 | 19.01 | 19.83 | 19.01 | 87035 |
| 1717108800 | 18.99 | 0.14 | 0.74 | 18.9 | 19.16 | 18.69 | 8815 |
| 1717022400 | 18.85 | -0.13 | -0.68 | 18.95 | 18.95 | 18.755 | 9962 |
| 1716936000 | 18.98 | -0.13 | -0.68 | 19.27 | 19.3161 | 18.98 | 8962 |
| 1716590400 | 19.11 | 0.16 | 0.84 | 19 | 19.2799 | 19 | 19099 |
| 1716504000 | 18.95 | -0.35 | -1.81 | 19.37 | 19.4999 | 18.89 | 17890 |
| 1716417600 | 19.3 | -0.03 | -0.16 | 19.27 | 19.43 | 19.12 | 16434 |
| 1716331200 | 19.33 | 0.02 | 0.10 | 19.38 | 19.56 | 19.24 | 7179 |
| 1716244800 | 19.31 | -0.05 | -0.26 | 19.47 | 19.47 | 19.2504 | 6829 |
| 1715985600 | 19.36 | -0.01 | -0.05 | 19.33 | 19.51 | 19.16 | 13185 |
| 1715899200 | 19.37 | -0.13 | -0.67 | 19.52 | 19.52 | 19.36 | 7564 |
| 1715812800 | 19.5 | 0.19 | 0.98 | 19.53 | 19.5999 | 19.3463 | 23760 |
| 1715726400 | 19.31 | 0 | 0.00 | 19.46 | 19.46 | 19.31 | 14570 |
| 1715640000 | 19.31 | 0.07 | 0.36 | 19.33 | 19.5 | 19.25 | 7938 |
| 1715380800 | 19.24 | -0.14 | -0.72 | 19.46 | 19.64 | 19.24 | 6786 |
| 1715294400 | 19.38 | -0.02 | -0.10 | 19.51 | 19.6325 | 19.35 | 8502 |
| 1715208000 | 19.4 | -0.36 | -1.82 | 19.83 | 19.83 | 19.39 | 8995 |
| 1715121600 | 19.76 | 0.01 | 0.05 | 19.86 | 19.95 | 19.6101 | 13163 |
| 1715035200 | 19.75 | 0.06 | 0.30 | 19.86 | 19.86 | 19.75 | 2835 |
| 1714776000 | 19.69 | 0.04 | 0.20 | 19.75 | 19.9222 | 19.66 | 5681 |
| 1714689600 | 19.65 | -0.01 | -0.05 | 19.57 | 19.755 | 19.5 | 13347 |
| 1714603200 | 19.66 | 0.15 | 0.77 | 19.43 | 19.7171 | 19.36 | 7087 |
| 1714516800 | 19.51 | -0.39 | -1.96 | 19.88 | 20 | 19.51 | 7605 |
| 1714430400 | 19.9 | -0.35 | -1.73 | 20.45 | 20.45 | 19.8551 | 12989 |
| 1714171200 | 20.25 | 0.15 | 0.75 | 20.27 | 20.6825 | 20.01 | 8913 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
