DTE Energy 2021 Series (DTG)
NYSE: DTG
· Real-Time Price · USD
17.75
-0.11 (-0.62%)
At close: Aug 27, 2025, 9:56 AM
DTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 17.84 | 17.90 | 17.75 | 17.86 | n/a | 0.06% | 39,755 |
| Aug 25, 2025 | 17.91 | 17.98 | 17.76 | 17.85 | 17.85 | -0.34% | 29,000 |
| Aug 22, 2025 | 17.70 | 17.95 | 17.70 | 17.91 | 17.91 | 1.42% | 95,440 |
| Aug 21, 2025 | 17.75 | 17.77 | 17.61 | 17.66 | 17.66 | -0.62% | 49,731 |
| Aug 20, 2025 | 17.73 | 17.81 | 17.68 | 17.77 | 17.77 | 0.45% | 34,900 |
| Aug 19, 2025 | 17.63 | 17.70 | 17.62 | 17.69 | 17.69 | 0.80% | 39,521 |
| Aug 18, 2025 | 17.55 | 17.64 | 17.50 | 17.55 | 17.55 | 0.17% | 31,900 |
| Aug 15, 2025 | 17.55 | 17.55 | 17.40 | 17.52 | 17.52 | -1.41% | 29,200 |
| Aug 14, 2025 | 17.82 | 17.82 | 17.61 | 17.77 | 17.50 | -0.39% | 35,300 |
| Aug 13, 2025 | 17.79 | 17.88 | 17.75 | 17.84 | 17.57 | 0.62% | 45,900 |
| Aug 12, 2025 | 17.74 | 17.75 | 17.64 | 17.73 | 17.46 | 0.40% | 20,300 |
| Aug 11, 2025 | 17.74 | 17.75 | 17.58 | 17.66 | 17.39 | -0.17% | 11,421 |
| Aug 8, 2025 | 17.65 | 17.69 | 17.51 | 17.69 | 17.42 | 0.51% | 18,300 |
| Aug 7, 2025 | 17.80 | 17.88 | 17.52 | 17.60 | 17.33 | -0.90% | 18,400 |
| Aug 6, 2025 | 17.89 | 17.90 | 17.72 | 17.76 | 17.49 | -0.67% | 9,800 |
| Aug 5, 2025 | 17.95 | 17.96 | 17.80 | 17.88 | 17.60 | -0.06% | 39,600 |
| Aug 4, 2025 | 17.82 | 17.95 | 17.75 | 17.89 | 17.61 | 0.68% | 52,000 |
| Aug 1, 2025 | 17.68 | 17.77 | 17.50 | 17.77 | 17.50 | 0.40% | 32,446 |
| Jul 31, 2025 | 17.54 | 17.70 | 17.34 | 17.70 | 17.43 | 1.43% | 73,944 |
| Jul 30, 2025 | 17.48 | 17.59 | 17.43 | 17.45 | 17.18 | -0.06% | 30,327 |