|
Closing price on 10/24/2022
|
|
| Open |
10.30 |
| High |
10.30 |
| Low |
9.50 |
| Volume |
3,400 |
| Split-adjusted Price |
9.50 |
|
|
DTE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2022
|
-0.30 / -3.06%
|
10.30
|
10.30
|
9.50
|
9.50
|
9.50
|
9.50
|
3,400
|
|
|
10/21/2022
|
+0.40 / +4.26%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
100
|
|
|
10/20/2022
|
-0.40 / -3.88%
|
10.00
|
10.00
|
8.80
|
9.90
|
9.40
|
9.90
|
9,900
|
|
|
10/19/2022
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
0
|
|
|
10/18/2022
|
+0.60 / +6.19%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
100
|
|
|
10/17/2022
|
+0.70 / +7.78%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
1,200
|
|
|
10/14/2022
|
+0.40 / +4.65%
|
8.80
|
9.40
|
8.80
|
9.00
|
9.00
|
9.00
|
900
|
|
|
10/13/2022
|
+0.40 / +4.17%
|
8.70
|
10.00
|
8.20
|
10.00
|
8.60
|
10.00
|
1,600
|
|
|
10/12/2022
|
+0.40 / +4.12%
|
10.10
|
10.10
|
8.60
|
10.10
|
9.60
|
10.10
|
300
|
|
|
10/11/2022
|
+0.10 / +1.00%
|
10.00
|
10.30
|
8.50
|
10.10
|
9.70
|
10.10
|
123,000
|
|
|
10/10/2022
|
+0.50 / +5.26%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
59,100
|
|
|
10/7/2022
|
-1.50 / -14.56%
|
10.40
|
10.40
|
8.80
|
8.80
|
9.50
|
8.80
|
64,600
|
|
|
10/6/2022
|
-0.50 / -4.76%
|
10.40
|
10.40
|
10.00
|
10.00
|
10.30
|
10.00
|
411,400
|
|
|
10/5/2022
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
199,200
|
|
|
10/4/2022
|
+0.10 / +0.97%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
201,000
|
|
|
10/3/2022
|
-1.60 / -13.45%
|
12.00
|
12.00
|
10.30
|
10.30
|
10.30
|
10.30
|
672,500
|
|
|
9/30/2022
|
-0.70 / -5.74%
|
13.60
|
13.80
|
11.50
|
11.50
|
11.90
|
11.50
|
575,700
|
|
|
9/29/2022
|
+0.20 / +1.67%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.20
|
12.20
|
324,200
|
|
|
9/28/2022
|
-1.80 / -13.04%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.00
|
12.00
|
376,100
|
|
|
9/27/2022
|
+0.30 / +2.36%
|
12.70
|
14.60
|
12.70
|
13.00
|
13.80
|
13.00
|
864,200
|
|
|
9/26/2022
|
+1.70 / +14.17%
|
12.00
|
13.70
|
11.50
|
13.70
|
12.70
|
13.70
|
918,200
|
|
|
9/23/2022
|
+1.60 / +14.16%
|
12.90
|
12.90
|
12.00
|
12.90
|
12.00
|
12.90
|
1,114,000
|
|
|
9/22/2022
|
+1.60 / +14.41%
|
12.70
|
12.70
|
11.00
|
12.70
|
11.30
|
12.70
|
1,183,500
|
|
|
9/21/2022
|
+0.60 / +5.50%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.10
|
11.50
|
1,347,600
|
|
|
9/20/2022
|
-1.80 / -14.06%
|
11.00
|
11.00
|
10.90
|
11.00
|
10.90
|
11.00
|
1,791,600
|
|
|
9/19/2022
|
-2.20 / -14.67%
|
12.80
|
12.90
|
12.80
|
12.80
|
12.80
|
12.80
|
861,900
|
|
|
9/16/2022
|
+0.10 / +0.67%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
800
|
|
|
9/15/2022
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
1,100
|
|
|
9/14/2022
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
800
|
|
|
9/13/2022
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
1,100
|
|
|