Skip to main content
logo
DTE Energy Company (DTG)
NYSE: DTG · Real-Time Price · USD · Preferred Stock
15.92
+0.21 (1.33%)
Aug 25, 2026, 1:37 PM EDT - Market open

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 202615.6915.7515.6915.7115.710.26%24,083
Aug 21, 202615.8115.8215.5515.6715.67-1.51%44,573
Aug 20, 202615.9515.9615.8115.9115.91-0.69%40,244
Aug 19, 202616.0016.0415.9016.0216.020.63%43,267
Aug 18, 202616.0316.1715.7815.9215.92-0.75%20,075
Aug 17, 202616.2616.2616.0416.0416.04-0.66%15,148
Aug 14, 202616.4416.5016.4016.4216.15-0.30%9,516
Aug 13, 202616.4516.5416.4516.4716.200.43%11,422
Aug 12, 202616.5716.5816.4016.4016.13-0.85%25,852
Aug 11, 202616.4216.5516.3716.5416.260.18%10,197
Aug 10, 202616.5516.5516.4516.5116.24-0.42%25,307
Aug 7, 202616.6716.7116.5716.5816.300.12%16,928
Aug 6, 202616.6716.7116.5616.5616.28-1.02%30,969
Aug 5, 202616.7116.8016.7016.7316.45-0.24%24,490
Aug 4, 202616.8516.8516.7416.7716.490.30%10,425
Aug 3, 202616.8216.8516.7116.7216.44-0.42%52,274
Jul 31, 202616.7816.8616.7816.7916.510.04%39,395
Jul 30, 202616.6716.8016.6716.7816.500.32%25,129
Jul 29, 202616.6216.7416.6216.7316.45-0.18%20,853
Jul 28, 202616.6216.8116.6216.7616.480.84%25,412
Jul 27, 202616.7116.7116.6016.6216.340.42%15,187
Jul 24, 202616.6216.6316.5516.5516.27-13,032
Jul 23, 202616.5816.7816.5516.5516.27-0.99%15,415
Jul 22, 202616.7516.7816.6716.7216.44-0.33%14,622
Jul 21, 202616.8316.8616.7716.7716.49-0.59%15,652
Jul 20, 202616.8016.8716.7816.8716.590.18%17,510
Jul 17, 202616.7716.8616.7516.8416.56-0.06%6,703
Jul 16, 202616.7516.8616.7016.8516.57-0.12%26,944
Jul 15, 202616.7616.8716.6516.8716.590.72%33,854
Jul 14, 202616.7016.8016.6816.7516.470.18%22,769
Jul 13, 202616.7616.8016.6516.7216.44-0.36%47,299
Jul 10, 202616.8216.8616.7616.7816.50-0.30%17,712
Jul 9, 202616.8516.9016.8016.8316.55-0.12%14,525
Jul 8, 202616.9516.9516.8316.8516.57-0.71%72,563
Jul 7, 202617.0317.0316.9516.9716.69-0.24%16,077
Jul 6, 202617.0017.0916.9817.0116.730.14%24,283
Jul 2, 202617.0017.1016.9716.9916.70-0.35%11,483
Jul 1, 202617.0017.2016.9717.0516.760.15%15,435
Jun 30, 202616.9617.2616.9417.0216.74-0.12%337,354
Jun 29, 202616.9617.1216.9217.0416.760.47%29,394
Jun 26, 202616.9817.0916.9616.9616.68-0.35%28,852
Jun 25, 202617.0717.0716.9717.0216.74-58,516
Jun 24, 202616.9417.0516.9417.0216.740.59%96,702
Jun 23, 202616.8716.9316.8316.9216.64-0.12%76,683
Jun 22, 202616.9016.9616.8516.9416.660.12%135,610
Jun 18, 202616.9417.0016.9016.9216.64-38,260
Jun 17, 202616.9117.0516.9116.9216.64-51,772
Jun 16, 202616.9316.9616.9016.9216.64-0.12%10,805
Jun 15, 202616.8316.9416.8316.9416.660.65%8,013
Jun 12, 202616.8016.9316.7816.8316.550.18%14,278