DTE Energy Company 2021 Series (DTG)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

19.64

-0.22

(-1.11%)

At close: 04:00PM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	19.93	20.08	19.63	19.64	19.64	21,600
Apr 25, 2024	19.84	19.91	19.70	19.86	19.86	9,600
Apr 24, 2024	19.98	20.18	19.69	20.07	20.07	71,100
Apr 23, 2024	19.47	19.99	19.30	19.99	19.99	22,600
Apr 22, 2024	19.35	19.48	19.10	19.36	19.36	17,500
Apr 19, 2024	19.15	19.37	19.04	19.31	19.31	33,100
Apr 18, 2024	19.05	19.16	18.93	19.13	19.13	48,500
Apr 17, 2024	19.12	19.32	19.00	19.00	19.00	29,700
Apr 16, 2024	18.75	19.03	18.75	19.00	19.00	22,800
Apr 15, 2024	19.49	19.49	18.75	18.76	18.76	30,900
Apr 12, 2024	19.44	19.58	19.39	19.39	19.39	9,900
Apr 11, 2024	20.14	20.14	19.31	19.43	19.43	27,700
Apr 10, 2024	20.30	20.30	19.68	20.03	20.03	16,000
Apr 09, 2024	20.48	20.50	20.34	20.45	20.45	10,400
Apr 08, 2024	20.51	20.51	20.29	20.36	20.36	19,200
Apr 05, 2024	20.54	20.59	20.32	20.41	20.41	23,900
Apr 04, 2024	20.29	20.55	20.28	20.49	20.49	17,000
Apr 03, 2024	20.35	20.50	20.19	20.22	20.22	12,500
Apr 02, 2024	20.54	20.58	20.37	20.37	20.37	10,000
Apr 01, 2024	20.49	20.67	20.34	20.60	20.60	11,400
Mar 28, 2024	20.90	21.05	20.26	20.36	20.36	39,800
Mar 27, 2024	21.12	21.12	20.81	20.90	20.90	12,000
Mar 26, 2024	20.91	21.07	20.90	20.96	20.96	6,600
Mar 25, 2024	21.20	21.20	20.91	20.91	20.91	17,500
Mar 22, 2024	21.16	21.28	20.93	21.27	21.27	9,400
Mar 21, 2024	20.98	21.30	20.88	20.93	20.93	23,600
Mar 20, 2024	20.94	21.08	20.78	20.86	20.86	17,500
Mar 19, 2024	20.91	20.91	20.80	20.84	20.84	24,400
Mar 18, 2024	21.04	21.05	20.76	20.80	20.80	18,900
Mar 15, 2024	21.12	21.13	20.79	21.00	21.00	13,900
Mar 14, 2024	21.32	21.32	20.88	21.04	21.04	26,900
Mar 13, 2024	21.48	21.48	21.21	21.24	21.24	13,800
Mar 12, 2024	21.43	21.44	21.13	21.32	21.32	6,100
Mar 11, 2024	21.46	21.52	21.28	21.39	21.39	10,100
Mar 08, 2024	21.44	21.57	21.25	21.37	21.37	11,800
Mar 07, 2024	21.42	21.50	21.18	21.33	21.33	12,100
Mar 06, 2024	21.22	21.33	21.09	21.27	21.27	13,500
Mar 05, 2024	21.30	21.30	21.02	21.05	21.05	8,700
Mar 04, 2024	21.37	21.39	21.05	21.20	21.20	19,100
Mar 01, 2024	21.50	21.50	21.06	21.41	21.41	12,200
Feb 29, 2024	21.20	21.43	20.90	21.43	21.43	33,200
Feb 28, 2024	21.10	21.23	20.95	21.07	21.07	11,600
Feb 27, 2024	21.35	21.40	20.99	21.00	21.00	13,500
Feb 26, 2024	21.38	21.42	21.13	21.28	21.28	8,700
Feb 23, 2024	21.43	21.65	21.16	21.27	21.27	21,700
Feb 22, 2024	21.54	21.54	21.12	21.25	21.25	12,400
Feb 21, 2024	21.20	21.54	21.13	21.35	21.35	19,400
Feb 20, 2024	21.22	21.25	21.03	21.05	21.05	15,600
Feb 16, 2024	21.20	21.29	20.94	21.14	21.14	9,700
Feb 15, 2024	21.19	21.54	21.09	21.18	21.18	7,200
Feb 14, 2024	21.24	21.40	21.01	21.01	21.01	21,100
Feb 14, 2024	0.273 Dividend
Feb 13, 2024	21.94	21.96	21.40	21.42	21.15	49,500
Feb 12, 2024	22.08	22.25	22.02	22.21	21.93	17,100
Feb 09, 2024	21.62	22.17	21.50	21.98	21.70	26,800
Feb 08, 2024	21.58	21.60	21.33	21.55	21.28	14,100
Feb 07, 2024	21.55	21.68	21.29	21.61	21.33	14,200
Feb 06, 2024	21.40	21.52	21.30	21.48	21.21	18,500
Feb 05, 2024	21.50	21.54	21.39	21.41	21.14	8,100
Feb 02, 2024	21.65	21.72	21.42	21.61	21.33	14,700
Feb 01, 2024	21.55	21.74	21.36	21.74	21.46	14,100
Jan 31, 2024	21.48	21.55	21.35	21.45	21.18	9,400
Jan 30, 2024	21.46	21.55	21.31	21.48	21.21	13,400
Jan 29, 2024	21.36	21.48	21.27	21.40	21.13	15,200
Jan 26, 2024	21.46	21.49	21.23	21.37	21.10	18,000
Jan 25, 2024	21.21	21.45	20.97	21.44	21.17	19,100
Jan 24, 2024	21.20	21.22	20.90	21.15	20.88	13,600
Jan 23, 2024	21.11	21.11	20.75	21.03	20.76	6,100
Jan 22, 2024	21.00	21.11	20.89	21.11	20.84	9,600
Jan 19, 2024	20.67	20.90	20.45	20.84	20.57	14,700
Jan 18, 2024	20.58	20.71	20.41	20.60	20.34	21,100
Jan 17, 2024	20.72	20.74	20.46	20.61	20.35	18,000
Jan 16, 2024	20.85	20.89	20.67	20.72	20.46	10,800
Jan 12, 2024	21.00	21.00	20.85	20.87	20.61	8,600
Jan 11, 2024	20.77	21.06	20.68	20.83	20.56	14,300
Jan 10, 2024	20.75	20.91	20.75	20.90	20.63	7,200
Jan 09, 2024	20.73	20.87	20.62	20.85	20.58	8,700
Jan 08, 2024	20.62	20.73	20.47	20.73	20.47	8,400
Jan 05, 2024	20.60	20.65	20.44	20.53	20.27	8,600
Jan 04, 2024	20.51	20.89	20.43	20.61	20.35	11,000
Jan 03, 2024	20.63	20.71	20.30	20.51	20.25	24,400
Jan 02, 2024	20.79	20.97	20.70	20.71	20.45	23,400
Dec 29, 2023	20.85	21.50	20.54	20.94	20.67	262,400
Dec 28, 2023	20.99	21.00	20.59	20.77	20.51	15,400
Dec 27, 2023	20.77	21.02	20.53	20.85	20.58	17,200
Dec 26, 2023	21.03	21.09	20.54	20.59	20.33	50,200
Dec 22, 2023	21.10	21.27	20.87	20.99	20.72	25,000
Dec 21, 2023	21.21	21.28	20.82	20.92	20.65	29,200
Dec 20, 2023	20.96	21.12	20.80	21.01	20.74	25,000
Dec 19, 2023	20.84	20.95	20.56	20.90	20.63	30,100
Dec 18, 2023	20.67	21.33	20.49	20.73	20.47	42,700
Dec 15, 2023	20.93	21.00	20.55	20.67	20.41	30,600
Dec 14, 2023	20.96	21.21	20.69	20.75	20.49	30,800
Dec 13, 2023	20.28	21.17	20.19	20.69	20.43	26,100
Dec 12, 2023	20.28	20.39	20.19	20.20	19.94	17,100
Dec 11, 2023	20.33	20.37	20.11	20.28	20.02	19,700
Dec 08, 2023	20.32	20.39	20.20	20.30	20.04	19,400
Dec 07, 2023	20.51	20.62	20.29	20.33	20.07	47,600
Dec 06, 2023	20.54	20.60	20.43	20.43	20.17	10,900
Dec 05, 2023	20.66	20.68	20.45	20.45	20.19	25,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,522.20-797.51(-0.91%)

DTE Energy Company 2021 Series (DTG)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,522.20
-797.51(-0.91%)