DTE Energy Company 2025 Series (DTK) Historical Stock Data
24.78 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DTK is down -0.11% a day on average. There have been 7 days where DTE Energy Company 2025 Series closed green and 23 days where DTK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 24.85 | 24.78 | ↓$0.06 (-0.26%) | 24.75 | 24.88 | 67.33K |
| 2025-12-22 | 24.80 | 24.84 | ↑$0.04 (0.16%) | 24.80 | 24.88 | 51.37K |
| 2025-12-19 | 24.85 | 24.79 | ↓$0.06 (-0.23%) | 24.79 | 24.89 | 68.02K |
| 2025-12-18 | 24.80 | 24.79 | ↓$0.01 (-0.04%) | 24.75 | 24.85 | 96.21K |
| 2025-12-17 | 24.80 | 24.75 | ↓$0.05 (-0.20%) | 24.73 | 24.82 | 102.46K |
| 2025-12-16 | 25.14 | 25.12 | ↓$0.02 (-0.08%) | 25.05 | 25.15 | 123.37K |
| 2025-12-15 | 25.13 | 25.11 | ↓$0.02 (-0.08%) | 25.06 | 25.15 | 463.09K |
| 2025-12-12 | 25.18 | 25.05 | ↓$0.13 (-0.52%) | 25.05 | 25.20 | 106.11K |
| 2025-12-11 | 25.20 | 25.21 | ↑$0.01 (0.04%) | 25.13 | 25.21 | 122.10K |
| 2025-12-10 | 25.23 | 25.16 | ↓$0.07 (-0.28%) | 25.11 | 25.23 | 88.02K |
| 2025-12-09 | 25.23 | 25.16 | ↓$0.07 (-0.28%) | 25.10 | 25.29 | 115.28K |
| 2025-12-08 | 25.21 | 25.14 | ↓$0.07 (-0.28%) | 25.08 | 25.22 | 75.96K |
| 2025-12-05 | 25.18 | 25.16 | ↓$0.02 (-0.08%) | 25.09 | 25.21 | 23.65K |
| 2025-12-04 | 25.19 | 25.13 | ↓$0.06 (-0.24%) | 25.11 | 25.23 | 31.95K |
| 2025-12-03 | 25.13 | 25.15 | ↑$0.02 (0.08%) | 25.09 | 25.21 | 39.09K |
| 2025-12-02 | 25.01 | 25.12 | ↑$0.11 (0.44%) | 25.01 | 25.14 | 51.38K |
| 2025-12-01 | 25.00 | 25.03 | ↑$0.03 (0.12%) | 24.96 | 25.05 | 80.28K |
| 2025-11-28 | 25.09 | 25.02 | ↓$0.07 (-0.28%) | 25.02 | 25.09 | 27.43K |
| 2025-11-26 | 25.09 | 25.07 | ↓$0.02 (-0.08%) | 25.06 | 25.16 | 54.78K |
| 2025-11-25 | 25.13 | 25.08 | ↓$0.05 (-0.20%) | 25.06 | 25.16 | 39.55K |
| 2025-11-24 | 25.08 | 25.06 | ↓$0.02 (-0.08%) | 25.04 | 25.15 | 52.19K |
| 2025-11-21 | 25.00 | 24.99 | ↓$0.01 (-0.04%) | 24.99 | 25.08 | 25.01K |
| 2025-11-20 | 25.11 | 24.97 | ↓$0.14 (-0.56%) | 24.95 | 25.13 | 40.75K |
| 2025-11-19 | 25.11 | 25.08 | ↓$0.03 (-0.12%) | 25.04 | 25.14 | 44.84K |
| 2025-11-18 | 25.09 | 25.14 | ↑$0.05 (0.20%) | 25.09 | 25.17 | 22K |
| 2025-11-17 | 25.13 | 25.09 | ↓$0.04 (-0.16%) | 25.03 | 25.17 | 39.22K |
| 2025-11-14 | 25.14 | 25.18 | ↑$0.04 (0.16%) | 25.10 | 25.26 | 33.54K |
| 2025-11-13 | 25.13 | 25.12 | ↓$0.01 (-0.04%) | 25.09 | 25.20 | 141.75K |
| 2025-11-12 | 25.16 | 25.13 | ↓$0.03 (-0.12%) | 25.13 | 25.23 | 22.93K |
| 2025-11-11 | 25.23 | 25.18 | ↓$0.05 (-0.20%) | 25.15 | 25.25 | 64.28K |
Create an account or log in to view more rows.
$DTK holding and buying these dips is so easy.
$DTK recovery hasn’t even started yet.. imo
$DTK all in
$DTK very nice
$DTK this market love evrry dips let’s see
$DTK Not another do nothing day
$DTK looks good
$DTK going down
$DTK what happened
$DTK more calls coming in