DTE Energy Company (DTB)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.0575373993095 | 17.38 | 17.62 | 17.17 | 24154 | 17.44901878 | CS |
| 4 | 0.06 | 0.346620450607 | 17.31 | 17.62 | 16.93 | 22723 | 17.33970764 | CS |
| 12 | 0.14 | 0.812536273941 | 17.23 | 17.7 | 16.93 | 19428 | 17.33517857 | CS |
| 26 | -0.56 | -3.12325711099 | 17.93 | 19.3 | 16.93 | 17000 | 17.80574073 | CS |
| 52 | -2.22 | -11.3323124043 | 19.59 | 21.9 | 16.93 | 18392 | 18.91547736 | CS |
| 156 | -2.03 | -10.4639175258 | 19.4 | 22.94 | 16.57 | 16842 | 19.5029687 | CS |
| 260 | -7.99 | -31.5063091483 | 25.36 | 27.3099 | 16.57 | 24486 | 22.57999021 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752273600 | 17.37 | -0.25 | -1.42 | 17.5 | 17.55 | 17.35 | 30122 |
| 1752187200 | 17.62 | 0.23 | 1.32 | 17.44 | 17.62 | 17.38 | 40298 |
| 1752100800 | 17.39 | 0.09 | 0.52 | 17.35 | 17.45 | 17.35 | 21070 |
| 1752014400 | 17.3 | 0.02 | 0.12 | 17.23 | 17.35 | 17.23 | 15528 |
| 1751928000 | 17.28 | -0.18 | -1.03 | 17.38 | 17.45 | 17.17 | 19718 |
| 1751576640 | 17.46 | -0.02 | -0.11 | 17.41 | 17.54 | 17.41 | 12239 |
| 1751496000 | 17.48 | 0.15 | 0.87 | 17.32 | 17.48 | 17.17 | 28451 |
| 1751409600 | 17.33 | 0.11 | 0.64 | 17.22 | 17.33 | 17.09 | 39412 |
| 1751323200 | 17.22 | -0.24 | -1.37 | 17.16 | 17.29 | 17.1564 | 31021 |
| 1751064000 | 17.46 | -0.05 | -0.29 | 17.45 | 17.6 | 17.45 | 19551 |
| 1750977600 | 17.51 | 0.15 | 0.86 | 17.41 | 17.52 | 17.3554 | 36070 |
| 1750891200 | 17.36 | -0.04 | -0.23 | 17.34 | 17.39 | 17.2516 | 11380 |
| 1750804800 | 17.4 | 0.14 | 0.81 | 17.34 | 17.43 | 17.3 | 17876 |
| 1750718400 | 17.26 | 0.02 | 0.12 | 17.19 | 17.3199 | 17.18 | 25804 |
| 1750459200 | 17.24 | 0.07 | 0.41 | 17.12 | 17.24 | 17.05 | 19411 |
| 1750286400 | 17.17 | 0.08 | 0.47 | 17 | 17.21 | 17 | 11376 |
| 1750200000 | 17.09 | 0.07 | 0.41 | 17 | 17.1345 | 16.95 | 10182 |
| 1750113600 | 17.02 | -0.15 | -0.87 | 17.2 | 17.34 | 16.93 | 32295 |
| 1749854400 | 17.17 | -0.17 | -0.98 | 17.31 | 17.31 | 17.1 | 17332 |
| 1749768000 | 17.34 | 0.04 | 0.23 | 17.31 | 17.48 | 17.2 | 13824 |
| 1749681600 | 17.3 | -0.03 | -0.17 | 17.3 | 17.4 | 17.27 | 22079 |
| 1749595200 | 17.33 | 0.03 | 0.17 | 17.29 | 17.36 | 17.2258 | 16413 |
| 1749508800 | 17.3 | 0.09 | 0.49 | 17.2 | 17.31 | 17.14 | 13985 |
| 1749249600 | 17.215 | -0.13 | -0.72 | 17.3 | 17.3 | 17.19 | 9342 |
| 1749163200 | 17.34 | 0.04 | 0.23 | 17.25 | 17.42 | 17.23 | 38352 |
| 1749076800 | 17.3 | 0.07 | 0.41 | 17.28 | 17.35 | 17.2 | 38538 |
| 1748990400 | 17.23 | 0.07 | 0.41 | 17.18 | 17.28 | 17.18 | 14122 |
| 1748904000 | 17.16 | 0.07 | 0.41 | 17.09 | 17.27 | 17.0159 | 25854 |
| 1748644800 | 17.09 | -0.11 | -0.64 | 17.29 | 17.29 | 17.07 | 78672 |
| 1748558400 | 17.2 | -0.04 | -0.20 | 17.28 | 17.3483 | 17.2 | 10222 |
| 1748472000 | 17.235 | -0.08 | -0.43 | 17.26 | 17.35 | 17.19 | 9815 |
| 1748385600 | 17.31 | 0.13 | 0.76 | 17.37 | 17.38 | 17.19 | 15921 |
| 1748040000 | 17.18 | -0.11 | -0.64 | 17.27 | 17.27 | 17.09 | 21036 |
| 1747953600 | 17.29 | 0 | 0.00 | 17.26 | 17.3099 | 17.17 | 15719 |
| 1747867200 | 17.29 | -0.18 | -1.03 | 17.44 | 17.45 | 17.2101 | 15309 |
| 1747780800 | 17.47 | 0.08 | 0.46 | 17.29 | 17.5689 | 17.1977 | 21982 |
| 1747694400 | 17.39 | 0.09 | 0.52 | 17 | 17.42 | 17 | 12366 |
| 1747435200 | 17.3 | 0.02 | 0.12 | 17.3 | 17.44 | 17.24 | 13954 |
| 1747348800 | 17.2789 | 0.04 | 0.23 | 17.31 | 17.4399 | 17.24 | 24631 |
| 1747262400 | 17.24 | -0.2 | -1.15 | 17.36 | 17.425 | 17.24 | 8498 |
| 1747176000 | 17.44 | -0.06 | -0.34 | 17.59 | 17.59 | 17.43 | 10058 |
| 1747089600 | 17.5 | -0.06 | -0.31 | 17.61 | 17.6555 | 17.49 | 10264 |
| 1746830400 | 17.555 | 0.02 | 0.14 | 17.53 | 17.6112 | 17.52 | 9030 |
| 1746744000 | 17.53 | -0.02 | -0.11 | 17.56 | 17.69 | 17.53 | 12981 |
| 1746657600 | 17.55 | 0.06 | 0.34 | 17.5 | 17.62 | 17.41 | 10112 |
| 1746571200 | 17.49 | 0.04 | 0.23 | 17.31 | 17.49 | 17.31 | 12435 |
| 1746484800 | 17.45 | -0.07 | -0.40 | 17.31 | 17.51 | 17.24 | 17975 |
| 1746225600 | 17.5199 | 0.12 | 0.69 | 17.4 | 17.5645 | 17.2937 | 13124 |
| 1746139200 | 17.4 | -0.05 | -0.29 | 17.66 | 17.7 | 17.25 | 10237 |
| 1746052800 | 17.45 | -0.17 | -0.96 | 17.61 | 17.61 | 17.3474 | 14660 |
| 1745966400 | 17.62 | 0.06 | 0.34 | 17.56 | 17.67 | 17.48 | 22579 |
| 1745880000 | 17.56 | -0.06 | -0.34 | 17.58 | 17.6782 | 17.4911 | 16372 |
| 1745620800 | 17.62 | -0.01 | -0.06 | 17.65 | 17.65 | 17.51 | 10272 |
| 1745534400 | 17.63 | 0.16 | 0.92 | 17.49 | 17.63 | 17.485 | 21855 |
| 1745448000 | 17.47 | 0.23 | 1.33 | 17.57 | 17.6 | 17.42 | 7177 |
| 1745361600 | 17.24 | 0.08 | 0.47 | 17.18 | 17.46 | 17.18 | 21605 |
| 1745275200 | 17.16 | -0.15 | -0.87 | 17.23 | 17.27 | 17.135 | 17565 |
| 1744929600 | 17.31 | 0.1 | 0.58 | 17.29 | 17.36 | 17.1352 | 10913 |
| 1744843200 | 17.21 | 0.08 | 0.47 | 17.22 | 17.31 | 17.11 | 17275 |
| 1744756800 | 17.13 | -0.03 | -0.17 | 17.27 | 17.3844 | 17.11 | 13357 |
| 1744670400 | 17.16 | 0.08 | 0.47 | 17.17 | 17.37 | 17.09 | 13968 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
