Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

DTE Energy Company 2025 Series DTK

Full chart Compare
Set alert

Price alert · DTK

All alert types
20.44 USD -0.09 (-0.44%)

Regular-session close

20.44 0.00 0.00%

After hours · Nov 13, 4:00 PM ET

20.40 Day range 20.58
20.44 52-week range 25.32
YTD
-17.88%
1 year
-18.63%

DTK price history

DTK daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202620.6020.6020.3920.44-0.09-0.44%63,300
Nov 12, 202620.7520.8920.4120.53-0.26-1.25%104,200
Nov 11, 202621.1921.2920.6820.79-0.25-1.19%47,900
Nov 10, 202621.4021.4220.9821.04-0.42-1.96%61,200
Nov 9, 202621.3921.6521.2721.46+0.27+1.27%56,200
Nov 6, 202621.2021.3121.1121.19+0.22+1.05%67,900
Nov 5, 202621.3321.3520.8420.97-0.17-0.80%49,900
Nov 4, 202620.8921.3920.8221.14+0.39+1.88%56,000
Nov 3, 202620.9320.9320.6820.75-0.06-0.29%180,300
Nov 2, 202620.8220.9920.7520.81+0.12+0.58%177,100
Oct 30, 202620.7221.0020.6220.69+0.06+0.29%117,500
Oct 29, 202620.8320.9420.6220.63-0.20-0.96%69,500
Oct 28, 202621.1221.3820.7420.83-0.23-1.09%80,700
Oct 27, 202621.2821.3620.9321.06-0.29-1.36%139,100
Oct 26, 202621.4521.5021.1621.35-0.02-0.09%69,100
Oct 23, 202621.4521.4521.1621.37+0.04+0.19%72,000
Oct 22, 202621.4721.5021.1521.330.000.00%34,100
Oct 21, 202621.6021.6021.2321.33-0.16-0.74%48,900
Oct 20, 202621.6021.6621.2521.49+0.06+0.28%43,600
Oct 19, 202621.7821.9621.3621.43-0.26-1.20%38,200
Oct 16, 202621.6422.1321.3021.69+0.06+0.28%222,800
Oct 15, 202621.2221.6521.1421.63+0.57+2.71%79,500
Oct 14, 202620.9821.2120.9021.06-0.02-0.09%110,300
Oct 13, 202620.9721.1020.7121.08+0.24+1.15%52,800
Oct 12, 202621.0221.0220.6520.84-0.08-0.38%52,600
Oct 9, 202620.9520.9720.5020.92+0.09+0.43%85,800
Oct 8, 202620.7420.9120.6120.83+0.14+0.68%91,100
Oct 7, 202620.8420.8520.5020.69-0.29-1.38%111,700
Oct 6, 202621.0721.2420.8220.98+0.01+0.05%82,400
Oct 5, 202620.7521.1820.6420.97+0.10+0.48%70,800
Oct 2, 202621.1121.4620.5420.87-0.10-0.48%108,400
Oct 1, 202620.7720.9720.3320.97+0.35+1.70%125,100
Sep 30, 202620.9221.1220.3320.62-0.10-0.48%170,300
Sep 29, 202620.9421.1220.6020.72-0.22-1.05%57,800
Sep 28, 202621.3821.5020.8520.94-0.44-2.06%66,800
Sep 25, 202621.1821.5020.9421.38+0.15+0.71%43,400
Sep 24, 202621.4821.5321.1221.23-0.16-0.75%57,400
Sep 23, 202621.6921.8121.1321.39-0.27-1.25%179,700
Sep 22, 202621.8521.9921.5521.66-0.15-0.69%33,700
Sep 21, 202622.0222.0521.6321.81-0.06-0.27%46,700
Sep 18, 202621.7221.9521.5521.87+0.14+0.64%39,900
Sep 17, 202621.8021.9521.5921.73+0.09+0.42%74,300
Sep 16, 202621.5821.9721.5021.64-0.25-1.14%162,800
Sep 15, 202621.9621.9820.4521.89-0.01-0.05%275,400
Sep 14, 202622.0722.4121.7921.90-0.20-0.90%53,200
Sep 11, 202622.2022.3021.9022.10-0.08-0.36%66,100
Sep 10, 202622.3722.5921.8222.18-0.27-1.20%61,900
Sep 9, 202622.8023.0622.3122.45-0.28-1.23%47,900
Sep 8, 202622.6422.9222.6322.73+0.06+0.26%33,600
Sep 4, 202622.7923.4422.5422.67+0.07+0.31%24,000
Sep 3, 202622.7123.1922.3022.60-0.07-0.31%105,700
Sep 2, 202622.7523.4822.3022.67-0.17-0.74%47,400
Sep 1, 202622.9323.2222.1322.84-0.29-1.25%40,100
Aug 31, 202623.1523.4722.5023.13-0.07-0.30%45,000
Aug 28, 202623.2323.4823.1323.20-0.03-0.13%20,800
Aug 27, 202623.1923.2723.0523.23+0.12+0.52%34,000
Aug 26, 202623.1723.1723.0323.11-0.06-0.26%26,900
Aug 25, 202623.2023.3323.0223.17+0.05+0.22%45,200
Aug 24, 202623.0423.2022.9623.12+0.11+0.48%28,100
Aug 21, 202623.1023.1922.9023.01-0.08-0.35%25,900
Aug 20, 202623.1923.1923.0123.09-0.11-0.47%55,400
Aug 19, 202623.2923.3123.1023.20-0.06-0.26%60,300
Aug 18, 202623.3423.4723.0623.26+0.02+0.09%38,700
Aug 17, 202623.4523.4523.1823.24-0.13-0.56%27,900
Aug 14, 202623.3123.3723.3123.37-0.04-0.17%24,200

65 days, newest first. Daily bars as drawn on the DTK chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.