|
Closing price on 11/4/2022
|
|
| Open |
7.40 |
| High |
7.40 |
| Low |
7.40 |
| Volume |
0 |
| Split-adjusted Price |
7.40 |
|
|
DTE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2022
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
0
|
|
|
11/3/2022
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
0
|
|
|
11/2/2022
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
0
|
|
|
11/1/2022
|
-0.80 / -10.00%
|
7.00
|
8.00
|
7.00
|
7.20
|
7.40
|
7.20
|
676,600
|
|
|
10/31/2022
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
0
|
|
|
10/28/2022
|
+0.30 / +3.53%
|
8.00
|
8.80
|
8.00
|
8.80
|
8.00
|
8.80
|
756,600
|
|
|
10/27/2022
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7,200
|
|
|
10/26/2022
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7,300
|
|
|
10/25/2022
|
-1.20 / -12.63%
|
8.50
|
8.60
|
8.30
|
8.30
|
8.40
|
8.30
|
7,000
|
|
|
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
|
|
|