DTE Energy Company (DTB)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.36 | -1.90880169671 | 18.86 | 18.8901 | 18.34 | 10249 | 18.58693137 | CS |
| 4 | -0.37 | -1.96078431373 | 18.87 | 19 | 18.34 | 14385 | 18.71995226 | CS |
| 12 | -0.96 | -4.9331963001 | 19.46 | 20.02 | 17.53 | 20147 | 18.67118341 | CS |
| 26 | -2.18 | -10.5415860735 | 20.68 | 21.9 | 17.53 | 21242 | 19.59373281 | CS |
| 52 | -2.64 | -12.4881740776 | 21.14 | 21.9 | 17.53 | 16951 | 19.71253872 | CS |
| 156 | -3.97 | -17.6680017802 | 22.47 | 22.94 | 16.57 | 16933 | 19.84170924 | CS |
| 260 | -6.86 | -27.0504731861 | 25.36 | 27.3099 | 16.57 | 24909 | 22.84321465 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741304400 | 18.5 | -0.01 | -0.03 | 18.51 | 18.68 | 18.34 | 20870 |
| 1741218000 | 18.5058 | -0.06 | -0.32 | 18.6 | 18.696 | 18.5058 | 3465 |
| 1741131600 | 18.565 | -0.12 | -0.62 | 18.73 | 18.73 | 18.4 | 3559 |
| 1741045200 | 18.68 | 0 | 0.00 | 18.8 | 18.8 | 18.65 | 11694 |
| 1740786000 | 18.68 | -0.06 | -0.32 | 18.86 | 18.8901 | 18.66 | 11659 |
| 1740699600 | 18.74 | -0.09 | -0.48 | 18.86 | 18.86 | 18.6518 | 13110 |
| 1740613200 | 18.83 | 0.05 | 0.27 | 18.92 | 18.92 | 18.76 | 10500 |
| 1740526800 | 18.78 | 0.1 | 0.54 | 18.87 | 18.92 | 18.7613 | 17260 |
| 1740440400 | 18.68 | 0.06 | 0.32 | 18.67 | 18.73 | 18.571 | 12314 |
| 1740181200 | 18.62 | 0.02 | 0.11 | 18.61 | 18.72 | 18.61 | 8677 |
| 1740094800 | 18.6 | -0.02 | -0.11 | 18.55 | 18.6329 | 18.53 | 6591 |
| 1740008400 | 18.62 | -0.05 | -0.27 | 18.76 | 18.8327 | 18.55 | 9280 |
| 1739922000 | 18.67 | -0.14 | -0.74 | 18.79 | 18.82 | 18.65 | 13087 |
| 1739576400 | 18.81 | 0.11 | 0.59 | 19 | 19 | 18.7 | 82650 |
| 1739490000 | 18.7001 | 0.05 | 0.27 | 18.88 | 18.9 | 18.7001 | 10405 |
| 1739403600 | 18.65 | -0.18 | -0.96 | 18.59 | 18.75 | 18.45 | 14231 |
| 1739317200 | 18.83 | -0.01 | -0.05 | 18.87 | 18.87 | 18.79 | 7292 |
| 1739230800 | 18.84 | 0.11 | 0.59 | 18.73 | 18.88 | 18.73 | 8026 |
| 1738971600 | 18.73 | -0.02 | -0.11 | 18.87 | 18.87 | 18.57 | 8654 |
| 1738885200 | 18.7508 | -0.09 | -0.47 | 18.86 | 18.98 | 18.7508 | 12774 |
| 1738798800 | 18.84 | 0.16 | 0.86 | 18.81 | 18.98 | 18.77 | 11304 |
| 1738712400 | 18.68 | -0.12 | -0.64 | 18.84 | 18.8972 | 18.68 | 6239 |
| 1738626000 | 18.8 | -0.15 | -0.79 | 18.89 | 18.95 | 18.7 | 9968 |
| 1738366800 | 18.95 | -0.17 | -0.88 | 19.01 | 19.17 | 18.9 | 9627 |
| 1738280400 | 19.1192 | 0.14 | 0.73 | 19 | 19.1699 | 18.9 | 10863 |
| 1738194000 | 18.98 | -0.18 | -0.94 | 19.1 | 19.1609 | 18.9 | 7618 |
| 1738107600 | 19.16 | -0.14 | -0.73 | 19.3 | 19.3 | 19.0001 | 7557 |
| 1738021200 | 19.3 | 0.36 | 1.90 | 18.87 | 19.3 | 18.74 | 21286 |
| 1737762000 | 18.94 | 0.14 | 0.74 | 18.8 | 18.94 | 18.6247 | 20292 |
| 1737675600 | 18.8 | 0 | 0.00 | 18.8 | 18.8 | 18.8 | 0 |
| 1737589200 | 18.8 | 0.02 | 0.11 | 18.84 | 18.84 | 18.7 | 13875 |
| 1737502800 | 18.78 | 0.34 | 1.84 | 18.52 | 18.83 | 18.3901 | 29347 |
| 1737157200 | 18.44 | 0.01 | 0.05 | 18.61 | 18.63 | 18.39 | 20148 |
| 1737070800 | 18.43 | 0.08 | 0.44 | 18.26 | 18.5999 | 18.26 | 18411 |
| 1736984400 | 18.35 | 0.57 | 3.21 | 18.1 | 18.41 | 18.045 | 23858 |
| 1736898000 | 17.78 | 0.07 | 0.40 | 17.75 | 17.95 | 17.75 | 20526 |
| 1736811600 | 17.71 | -0.2 | -1.12 | 17.93 | 17.93 | 17.53 | 22981 |
| 1736552400 | 17.91 | -0.22 | -1.21 | 17.99 | 18.1786 | 17.76 | 20682 |
| 1736379600 | 18.13 | -0.16 | -0.87 | 18.26 | 18.35 | 18.06 | 12344 |
| 1736293200 | 18.29 | -0.44 | -2.35 | 18.7 | 18.76 | 18.27 | 14933 |
| 1736206800 | 18.73 | -0.12 | -0.64 | 18.85 | 18.9 | 18.69 | 16491 |
| 1735947600 | 18.85 | 0.25 | 1.34 | 18.71 | 18.9 | 18.6471 | 15431 |
| 1735861200 | 18.6 | 0.42 | 2.31 | 18.34 | 18.64 | 18.34 | 31113 |
| 1735688400 | 18.18 | -0.29 | -1.57 | 18.26 | 18.36 | 18.04 | 118445 |
| 1735602000 | 18.47 | 0.14 | 0.76 | 18.4 | 18.6 | 18.29 | 25795 |
| 1735342800 | 18.33 | -0.35 | -1.90 | 18.57 | 18.6449 | 18.32 | 42844 |
| 1735256400 | 18.6842 | -0.2 | -1.05 | 18.76 | 18.875 | 18.61 | 19542 |
| 1735077840 | 18.8824 | -0.19 | -0.98 | 19.02 | 19.0601 | 18.72 | 17469 |
| 1734997200 | 19.07 | -0.03 | -0.16 | 18.95 | 20.02 | 18.8454 | 63237 |
| 1734738000 | 19.1 | 0.28 | 1.49 | 19.04 | 19.38 | 18.82 | 11634 |
| 1734651600 | 18.82 | -0.31 | -1.62 | 18.91 | 19.21 | 18.72 | 27681 |
| 1734565200 | 19.13 | -0.29 | -1.49 | 19.34 | 19.71 | 19.1091 | 27171 |
| 1734478800 | 19.42 | 0.11 | 0.57 | 19.22 | 19.49 | 19.19 | 28555 |
| 1734392400 | 19.31 | 0.01 | 0.05 | 19.32 | 19.4999 | 19.2216 | 27572 |
| 1734133200 | 19.3 | -0.25 | -1.28 | 19.46 | 19.55 | 19.2836 | 27006 |
| 1734046800 | 19.55 | -0.27 | -1.36 | 19.75 | 19.7548 | 19.53 | 23657 |
| 1733960400 | 19.82 | -0.19 | -0.95 | 20.08 | 20.21 | 19.82 | 63056 |
| 1733874000 | 20.01 | 0.53 | 2.72 | 19.49 | 20.27 | 19.32 | 243989 |
| 1733787600 | 19.48 | 0.07 | 0.36 | 19.49 | 19.5 | 19.3 | 25219 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
