Skip to main content
logo
DTE Energy Company (DTG)
NYSE: DTG · Real-Time Price · USD · Preferred Stock
16.75
-0.39 (-2.28%)
At close: May 15, 2026, 4:00 PM EDT
16.75
0.00 (0.00%)
After-hours: May 15, 2026, 7:00 PM EDT

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 202616.7816.8016.7016.7516.75-2.28%31,086
May 14, 202617.1517.1817.1417.1416.87-0.06%16,414
May 13, 202617.1817.2317.1217.1516.88-0.41%57,090
May 12, 202617.2317.2317.1717.2216.94-0.06%6,903
May 11, 202617.2417.2417.1617.2316.95-0.06%10,172
May 8, 202617.1817.2417.1817.2416.960.41%18,441
May 7, 202617.2017.2417.1517.1716.89-0.29%17,345
May 6, 202617.1717.2417.1717.2216.940.15%9,458
May 5, 202617.1817.2417.1517.2016.920.20%12,895
May 4, 202617.1617.1817.1517.1616.88-0.17%29,989
May 1, 202617.2417.2417.1517.1916.910.06%5,888
Apr 30, 202617.1817.2517.1217.1816.900.17%19,253
Apr 29, 202617.1517.2217.1017.1516.88-38,741
Apr 28, 202617.1317.2117.1117.1516.88-0.12%14,571
Apr 27, 202617.2917.2917.1317.1716.89-0.29%24,430
Apr 24, 202617.2617.3017.1517.2216.940.12%15,036
Apr 23, 202617.1017.2917.1017.2016.920.17%18,013
Apr 22, 202617.1917.2017.0817.1716.890.29%31,843
Apr 21, 202617.2217.2217.0817.1216.85-0.35%17,818
Apr 20, 202617.1417.2517.1417.1816.90-0.17%16,069
Apr 17, 202617.1817.2917.1517.2116.930.41%8,406
Apr 16, 202617.2017.2117.1117.1416.87-0.06%103,506
Apr 15, 202617.1617.1917.1017.1516.88-11,313
Apr 14, 202617.0417.1517.0417.1516.880.82%40,524
Apr 13, 202616.9217.0216.8917.0116.740.41%25,947
Apr 10, 202616.9116.9616.7916.9416.670.53%54,940
Apr 9, 202616.8316.9116.7516.8516.580.12%25,484
Apr 8, 202616.7816.8616.7816.8316.561.39%103,685
Apr 7, 202616.5316.6016.4116.6016.330.12%30,937
Apr 6, 202616.5616.6216.5416.5816.310.12%37,155
Apr 2, 202616.4516.6016.4016.5616.290.06%20,053
Apr 1, 202616.4916.6516.4916.5516.280.61%39,010
Mar 31, 202616.5616.6116.4516.4516.19-0.66%106,702
Mar 30, 202616.6316.7416.5516.5616.29-0.42%17,974
Mar 27, 202616.7516.7516.6316.6316.36-1.01%45,477
Mar 26, 202616.8316.9316.7616.8016.53-0.41%25,988
Mar 25, 202616.9116.9616.8116.8716.600.18%10,172
Mar 24, 202616.7916.8816.7916.8416.57-0.24%8,801
Mar 23, 202616.8616.8916.7416.8816.611.02%10,470
Mar 20, 202616.9016.9016.6216.7116.44-0.89%29,077
Mar 19, 202616.8516.9816.8516.8616.59-0.47%19,921
Mar 18, 202616.9617.0316.9416.9416.67-0.53%62,525
Mar 17, 202616.9717.0516.9417.0316.760.53%38,026
Mar 16, 202617.0117.1316.9416.9416.67-0.18%28,311
Mar 13, 202617.1217.1716.9716.9716.70-0.88%17,398
Mar 12, 202617.1517.1917.1017.1216.85-0.23%100,842
Mar 11, 202617.1417.2117.1417.1616.88-0.12%41,263
Mar 10, 202617.0817.2217.0817.1816.900.17%8,211
Mar 9, 202617.1517.2917.0117.1516.88-0.35%31,701
Mar 6, 202617.1917.3217.1917.2116.93-0.81%13,711