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 | -0.62 | -2.84403669725 | 21.8 | 21.84 | 21.07 | 12283 | 21.41384851 | CS |
| 4 | 0.48 | 2.31884057971 | 20.7 | 21.9 | 20.47 | 10929 | 21.40257685 | CS |
| 12 | 1.27 | 6.37870416876 | 19.91 | 21.9 | 19.18 | 11975 | 20.29366603 | CS |
| 26 | 0.91 | 4.48939319191 | 20.27 | 21.9 | 18.69 | 12749 | 19.97153 | CS |
| 52 | 3.32 | 18.5890257559 | 17.86 | 21.9 | 17.21 | 15093 | 19.97561951 | CS |
| 156 | -4.19 | -16.5155695704 | 25.37 | 26.25 | 16.57 | 17519 | 21.00352551 | CS |
| 260 | -4.18 | -16.4826498423 | 25.36 | 27.3099 | 16.57 | 25093 | 23.16567446 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728081600 | 21.18 | -0.1 | -0.47 | 21.36 | 21.41 | 21 | 8229 |
| 1727995200 | 21.28 | -0.13 | -0.61 | 21.28 | 21.39 | 21.2 | 16732 |
| 1727908800 | 21.41 | 0.11 | 0.50 | 21.29 | 21.41 | 21.11 | 12168 |
| 1727822400 | 21.3035 | -0.07 | -0.31 | 21.49 | 21.49 | 21.07 | 9315 |
| 1727736000 | 21.37 | -0.32 | -1.48 | 21.46 | 21.46 | 21.09 | 9663 |
| 1727476800 | 21.69 | -0.01 | -0.05 | 21.8 | 21.84 | 21.5702 | 13536 |
| 1727390400 | 21.7 | -0.01 | -0.05 | 21.87 | 21.9 | 21.685 | 9413 |
| 1727304000 | 21.71 | 0.05 | 0.23 | 21.66 | 21.74 | 21.59 | 12225 |
| 1727217600 | 21.66 | 0.05 | 0.23 | 21.65 | 21.66 | 21.47 | 16338 |
| 1727131200 | 21.61 | -0.13 | -0.60 | 21.75 | 21.75 | 21.52 | 19428 |
| 1726872000 | 21.74 | -0.05 | -0.23 | 21.67 | 21.77 | 21.67 | 7096 |
| 1726785600 | 21.79 | 0.2 | 0.93 | 21.52 | 21.8 | 21.188 | 17233 |
| 1726699200 | 21.59 | 0.31 | 1.46 | 21.2 | 21.59 | 21.2 | 5664 |
| 1726612800 | 21.28 | -0.01 | -0.05 | 21.47 | 21.47 | 21.25 | 6000 |
| 1726526400 | 21.29 | 0.09 | 0.42 | 21.28 | 21.29 | 21.15 | 6451 |
| 1726267200 | 21.2 | 0.1 | 0.47 | 21.16 | 21.25 | 21.12 | 6049 |
| 1726180800 | 21.1 | 0.14 | 0.67 | 20.99 | 21.1 | 20.98 | 18911 |
| 1726094400 | 20.96 | -0.01 | -0.05 | 20.99 | 20.99 | 20.8 | 10080 |
| 1726008000 | 20.97 | 0.16 | 0.77 | 20.92 | 20.97 | 20.8 | 10740 |
| 1725921600 | 20.81 | 0.16 | 0.77 | 20.68 | 20.82 | 20.6695 | 3586 |
| 1725662400 | 20.65 | -0.07 | -0.34 | 20.7 | 20.76 | 20.47 | 7942 |
| 1725576000 | 20.72 | 0.15 | 0.73 | 20.62 | 20.77 | 20.56 | 8000 |
| 1725489600 | 20.57 | 0.19 | 0.94 | 20.5 | 20.58 | 20.33 | 20392 |
| 1725403200 | 20.379 | -0.07 | -0.35 | 20.45 | 20.45 | 20.06 | 6038 |
| 1725057600 | 20.45 | 0.03 | 0.15 | 20.36 | 20.48 | 20.16 | 7266 |
| 1724971200 | 20.42 | 0 | 0.00 | 20.43 | 20.43 | 20.25 | 4787 |
| 1724884800 | 20.42 | 0.06 | 0.30 | 20.39 | 20.42 | 20.24 | 5557 |
| 1724798400 | 20.3597 | 0.05 | 0.24 | 20.34 | 20.36 | 20.26 | 4238 |
| 1724712000 | 20.31 | -0.04 | -0.20 | 20.4 | 20.423 | 20.26 | 9470 |
| 1724452800 | 20.35 | 0.11 | 0.54 | 20.29 | 20.4 | 20.29 | 5400 |
| 1724366400 | 20.24 | 0.08 | 0.40 | 20.22 | 20.24 | 20.1 | 5522 |
| 1724280000 | 20.16 | 0.06 | 0.30 | 20.13 | 20.18 | 20.11 | 4639 |
| 1724193600 | 20.1 | 0.05 | 0.25 | 20.05 | 20.11 | 20.01 | 6867 |
| 1724107200 | 20.05 | 0.18 | 0.91 | 19.94 | 20.12 | 19.85 | 11291 |
| 1723848000 | 19.87 | -0.12 | -0.60 | 19.99 | 20 | 19.86 | 6931 |
| 1723761600 | 19.99 | -0.11 | -0.55 | 20.02 | 20.0399 | 19.5551 | 10815 |
| 1723675200 | 20.1 | 0.44 | 2.24 | 19.7 | 20.1 | 19.555 | 22795 |
| 1723588800 | 19.66 | 0.26 | 1.34 | 19.54 | 19.68 | 19.54 | 9051 |
| 1723502400 | 19.4 | -0.16 | -0.82 | 19.53 | 19.63 | 19.4 | 13387 |
| 1723243200 | 19.56 | -0.1 | -0.51 | 19.69 | 19.69 | 19.54 | 2588 |
| 1723156800 | 19.66 | 0.09 | 0.46 | 19.66 | 19.69 | 19.43 | 10440 |
| 1723070400 | 19.57 | 0.09 | 0.46 | 19.59 | 19.68 | 19.44 | 5479 |
| 1722984000 | 19.48 | 0.1 | 0.52 | 19.49 | 19.5205 | 19.32 | 11739 |
| 1722897600 | 19.38 | -0.17 | -0.87 | 19.39 | 19.5 | 19.18 | 13823 |
| 1722638400 | 19.55 | -0.03 | -0.15 | 19.58 | 19.67 | 19.45 | 12284 |
| 1722552000 | 19.58 | 0.16 | 0.82 | 19.5 | 19.68 | 19.34 | 14521 |
| 1722465600 | 19.42 | -0.44 | -2.22 | 19.86 | 19.93 | 19.33 | 147894 |
| 1722379200 | 19.86 | 0.13 | 0.66 | 19.84 | 19.87 | 19.64 | 19769 |
| 1722292800 | 19.73 | -0.15 | -0.75 | 19.98 | 19.98 | 19.71 | 9454 |
| 1722033600 | 19.88 | 0.16 | 0.81 | 19.87 | 19.9 | 19.7501 | 5502 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
