|
Closing price on 10/4/2022
|
|
| Open |
10.40 |
| High |
10.40 |
| Low |
10.40 |
| Volume |
201,000 |
| Split-adjusted Price |
10.40 |
|
|
DTE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/12/2022
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
800
|
|
|
9/9/2022
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
1,000
|
|
|
9/8/2022
|
-0.30 / -1.96%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
800
|
|
|
9/7/2022
|
+0.60 / +4.08%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
1,000
|
|
|
9/6/2022
|
-2.10 / -13.64%
|
15.40
|
15.40
|
13.30
|
13.30
|
14.70
|
13.30
|
1,500
|
|
|
9/5/2022
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
900
|
|
|
8/31/2022
|
-0.20 / -1.28%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
1,000
|
|
|
8/30/2022
|
+0.60 / +4.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
1,200
|
|
|
8/29/2022
|
-0.30 / -1.97%
|
15.00
|
15.00
|
14.90
|
14.90
|
15.00
|
14.90
|
1,000
|
|
|
8/26/2022
|
-0.10 / -0.66%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.20
|
15.00
|
1,300
|
|
|
8/25/2022
|
+0.10 / +0.67%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.10
|
15.00
|
1,200
|
|
|
8/24/2022
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
1,400
|
|
|
8/23/2022
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
1,200
|
|
|
8/22/2022
|
+0.90 / +6.43%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
1,200
|
|
|