DTE Energy Company Historical Data - DTB | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NYSE
DTE Energy Company (DTB)
DTE Energy Company (DTB) Historical

DTE Energy Company (DTB)

18.265

-0.015

(-0.08%)

Closed 15 March 7:00AM

Delayed by 15 minutes

18.265

0.00

(0.00%)

After Hours: 7:25AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.145	-0.787615426399	18.41	18.47	18.11	14353	18.27491646	CS
4	-0.735	-3.86842105263	19	19	18.11	15604	18.61003336	CS
12	-0.775	-4.07037815126	19.04	20.02	17.53	18921	18.5723291	CS
26	-3.015	-14.1682330827	21.28	21.9	17.53	21426	19.53031875	CS
52	-2.925	-13.8036809816	21.19	21.9	17.53	17052	19.67205897	CS
156	-4.025	-18.0574248542	22.29	22.94	16.57	16902	19.81394775	CS
260	-7.095	-27.9771293375	25.36	27.3099	16.57	24861	22.83135586	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741992000	18.265	-0.02	-0.08	18.2	18.39	18.2	10461
1741905600	18.28	0.02	0.11	18.29	18.29	18.15	12208
1741819200	18.26	-0.03	-0.16	18.33	18.33	18.11	14253
1741732800	18.29	0.05	0.27	18.29	18.31	18.12	9166
1741646400	18.24	-0.06	-0.33	18.27	18.4	18.145	14903
1741390800	18.3	-0.2	-1.08	18.41	18.47	18.25	21235
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

Euronext Transatlantic U...

Natcore Technology

Xtrackers MSCI USA Scree...

Melnick Desenvolvimento ... ON

Nomura Asset Management

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions