DTK Historical Prices
DTE Energy Company 2025 Series H 6.25% Junior Subordinated Debentures due 2085 · daily open, high, low, close & volume
Trading days
250
Period high
25.40
Period low
20.33
Period change
-17.27%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 11, 2026 | 21.19 | 21.29 | 20.68 | 20.79 | -1.19% | 48,104 |
| Nov 10, 2026 | 21.40 | 21.42 | 20.98 | 21.04 | -1.96% | 61,217 |
| Nov 9, 2026 | 21.39 | 21.65 | 21.27 | 21.46 | +1.27% | 56,221 |
| Nov 6, 2026 | 21.20 | 21.31 | 21.11 | 21.19 | +1.05% | 67,897 |
| Nov 5, 2026 | 21.33 | 21.35 | 20.84 | 20.97 | -0.80% | 49,880 |
| Nov 4, 2026 | 20.89 | 21.39 | 20.82 | 21.14 | +1.88% | 56,012 |
| Nov 3, 2026 | 20.93 | 20.93 | 20.68 | 20.75 | -0.29% | 180,339 |
| Nov 2, 2026 | 20.82 | 20.99 | 20.75 | 20.81 | +0.58% | 234,071 |
| Oct 30, 2026 | 20.72 | 21.00 | 20.62 | 20.69 | +0.29% | 117,547 |
| Oct 29, 2026 | 20.83 | 20.94 | 20.62 | 20.63 | -0.96% | 69,539 |
| Oct 28, 2026 | 21.12 | 21.38 | 20.74 | 20.83 | -1.09% | 80,672 |
| Oct 27, 2026 | 21.28 | 21.36 | 20.93 | 21.06 | -1.36% | 139,146 |
| Oct 26, 2026 | 21.45 | 21.50 | 21.16 | 21.35 | -0.09% | 69,103 |
| Oct 23, 2026 | 21.45 | 21.45 | 21.16 | 21.37 | +0.19% | 72,003 |
| Oct 22, 2026 | 21.47 | 21.50 | 21.15 | 21.33 | +0.00% | 34,075 |
| Oct 21, 2026 | 21.60 | 21.60 | 21.23 | 21.33 | -0.74% | 48,944 |
| Oct 20, 2026 | 21.60 | 21.66 | 21.25 | 21.49 | +0.28% | 43,634 |
| Oct 19, 2026 | 21.78 | 21.96 | 21.36 | 21.43 | -1.20% | 38,240 |
| Oct 16, 2026 | 21.64 | 22.13 | 21.30 | 21.69 | +0.28% | 222,783 |
| Oct 15, 2026 | 21.22 | 21.65 | 21.14 | 21.63 | +2.71% | 79,475 |
| Oct 14, 2026 | 20.98 | 21.21 | 20.90 | 21.06 | -0.09% | 110,304 |
| Oct 13, 2026 | 20.97 | 21.10 | 20.71 | 21.08 | +1.15% | 52,752 |
| Oct 12, 2026 | 21.02 | 21.02 | 20.65 | 20.84 | -0.38% | 52,472 |
| Oct 9, 2026 | 20.95 | 20.97 | 20.50 | 20.92 | +0.43% | 85,795 |
| Oct 8, 2026 | 20.74 | 20.91 | 20.61 | 20.83 | +0.68% | 91,070 |
| Oct 7, 2026 | 20.84 | 20.85 | 20.50 | 20.69 | -1.38% | 111,666 |
| Oct 6, 2026 | 21.07 | 21.24 | 20.82 | 20.98 | +0.05% | 82,289 |
| Oct 5, 2026 | 20.75 | 21.18 | 20.64 | 20.97 | +0.48% | 70,825 |
| Oct 2, 2026 | 21.11 | 21.46 | 20.54 | 20.87 | -0.48% | 138,369 |
| Oct 1, 2026 | 20.77 | 20.97 | 20.33 | 20.97 | +1.70% | 125,137 |
| Sep 30, 2026 | 20.92 | 21.12 | 20.33 | 20.62 | -0.48% | 170,292 |
| Sep 29, 2026 | 20.94 | 21.12 | 20.60 | 20.72 | -1.05% | 57,772 |
| Sep 28, 2026 | 21.38 | 21.50 | 20.85 | 20.94 | -2.06% | 66,759 |
| Sep 25, 2026 | 21.18 | 21.50 | 20.94 | 21.38 | +0.71% | 43,449 |
| Sep 24, 2026 | 21.48 | 21.53 | 21.12 | 21.23 | -0.75% | 57,372 |
| Sep 23, 2026 | 21.69 | 21.81 | 21.13 | 21.39 | -1.25% | 179,739 |
| Sep 22, 2026 | 21.85 | 21.99 | 21.55 | 21.66 | -0.69% | 33,661 |
| Sep 21, 2026 | 22.02 | 22.05 | 21.63 | 21.81 | -0.27% | 46,742 |
| Sep 18, 2026 | 21.71 | 21.95 | 21.55 | 21.87 | +0.64% | 39,878 |
| Sep 17, 2026 | 21.80 | 21.95 | 21.59 | 21.73 | +0.42% | 74,312 |
| Sep 16, 2026 | 21.58 | 21.97 | 21.50 | 21.64 | -1.14% | 162,774 |
| Sep 15, 2026 | 21.96 | 21.98 | 20.45 | 21.89 | -0.05% | 275,361 |
| Sep 14, 2026 | 22.07 | 22.41 | 21.79 | 21.90 | -0.90% | 53,171 |
| Sep 11, 2026 | 22.20 | 22.30 | 21.90 | 22.10 | -0.36% | 66,052 |
| Sep 10, 2026 | 22.37 | 22.59 | 21.82 | 22.18 | -1.20% | 61,910 |
| Sep 9, 2026 | 22.80 | 23.06 | 22.31 | 22.45 | -1.23% | 47,830 |
| Sep 8, 2026 | 22.64 | 22.92 | 22.63 | 22.73 | +0.24% | 33,564 |
| Sep 4, 2026 | 22.79 | 23.44 | 22.54 | 22.68 | +0.33% | 24,001 |
| Sep 3, 2026 | 22.71 | 23.19 | 22.30 | 22.60 | -0.31% | 145,725 |
| Sep 2, 2026 | 22.75 | 23.48 | 22.30 | 22.67 | -1.99% | 47,407 |
| Aug 31, 2026 | 23.15 | 23.47 | 22.50 | 23.13 | -0.30% | 44,975 |
| Aug 28, 2026 | 23.23 | 23.48 | 23.13 | 23.20 | -0.13% | 20,810 |
| Aug 27, 2026 | 23.19 | 23.27 | 23.05 | 23.23 | +0.52% | 34,036 |
| Aug 26, 2026 | 23.17 | 23.17 | 23.03 | 23.11 | -0.26% | 26,897 |
| Aug 25, 2026 | 23.20 | 23.32 | 23.02 | 23.17 | +0.22% | 45,153 |
| Aug 24, 2026 | 23.04 | 23.20 | 22.96 | 23.12 | +0.48% | 28,141 |
| Aug 21, 2026 | 23.10 | 23.19 | 22.90 | 23.01 | -0.35% | 25,911 |
| Aug 20, 2026 | 23.19 | 23.19 | 23.01 | 23.09 | -0.47% | 55,409 |
| Aug 19, 2026 | 23.29 | 23.31 | 23.10 | 23.20 | -0.26% | 60,260 |
| Aug 18, 2026 | 23.34 | 23.47 | 23.06 | 23.26 | +0.09% | 38,715 |
| Aug 17, 2026 | 23.45 | 23.45 | 23.18 | 23.24 | -0.56% | 27,913 |
| Aug 14, 2026 | 23.31 | 23.37 | 23.31 | 23.37 | -0.17% | 24,213 |
| Aug 13, 2026 | 23.42 | 23.43 | 23.33 | 23.41 | +0.30% | 16,529 |
| Aug 12, 2026 | 23.42 | 23.45 | 23.28 | 23.34 | +0.21% | 28,096 |
| Aug 11, 2026 | 23.35 | 23.45 | 23.27 | 23.29 | -0.72% | 27,408 |
| Aug 10, 2026 | 23.59 | 23.59 | 23.39 | 23.46 | -0.17% | 34,205 |
| Aug 7, 2026 | 23.50 | 23.60 | 23.50 | 23.50 | +0.21% | 41,916 |
| Aug 6, 2026 | 23.64 | 23.64 | 23.45 | 23.45 | -0.42% | 21,782 |
| Aug 5, 2026 | 23.70 | 23.75 | 23.55 | 23.55 | -0.51% | 34,267 |
| Aug 4, 2026 | 23.82 | 23.82 | 23.61 | 23.67 | -0.29% | 27,028 |
| Aug 3, 2026 | 23.82 | 23.82 | 23.65 | 23.74 | +0.25% | 31,044 |
| Jul 31, 2026 | 23.77 | 23.79 | 23.68 | 23.68 | -0.38% | 85,612 |
| Jul 30, 2026 | 23.66 | 23.77 | 23.59 | 23.77 | +0.68% | 27,759 |
| Jul 29, 2026 | 23.75 | 23.78 | 23.61 | 23.61 | -0.30% | 63,928 |
| Jul 28, 2026 | 23.71 | 23.79 | 23.66 | 23.68 | +0.08% | 52,469 |
| Jul 27, 2026 | 23.84 | 23.84 | 23.66 | 23.66 | -0.17% | 55,768 |
| Jul 24, 2026 | 23.79 | 23.79 | 23.65 | 23.70 | -0.29% | 29,789 |
| Jul 23, 2026 | 23.83 | 23.89 | 23.64 | 23.77 | -0.54% | 33,207 |
| Jul 22, 2026 | 23.99 | 24.09 | 23.90 | 23.90 | -0.25% | 48,176 |
| Jul 21, 2026 | 24.19 | 24.19 | 23.95 | 23.96 | -0.66% | 24,792 |
| Jul 20, 2026 | 24.08 | 24.16 | 24.05 | 24.12 | +0.17% | 64,094 |
| Jul 17, 2026 | 24.06 | 24.23 | 24.03 | 24.08 | +0.08% | 23,449 |
| Jul 16, 2026 | 24.14 | 24.18 | 24.06 | 24.06 | -0.46% | 29,523 |
| Jul 15, 2026 | 24.22 | 24.23 | 24.09 | 24.17 | +0.17% | 24,030 |
| Jul 14, 2026 | 24.12 | 24.21 | 24.05 | 24.13 | +0.33% | 19,206 |
| Jul 13, 2026 | 24.08 | 24.49 | 23.96 | 24.05 | +0.00% | 30,841 |
| Jul 10, 2026 | 24.14 | 24.15 | 23.96 | 24.05 | -0.21% | 13,629 |
| Jul 9, 2026 | 23.91 | 24.19 | 23.85 | 24.10 | +0.63% | 53,886 |
| Jul 8, 2026 | 23.90 | 23.98 | 23.85 | 23.95 | -0.29% | 24,347 |
| Jul 7, 2026 | 24.02 | 24.05 | 23.95 | 24.02 | +0.10% | 63,427 |
| Jul 6, 2026 | 23.93 | 24.05 | 23.84 | 24.00 | +0.44% | 36,654 |
| Jul 2, 2026 | 23.87 | 23.98 | 23.68 | 23.89 | +0.38% | 32,990 |
| Jul 1, 2026 | 23.76 | 23.97 | 23.76 | 23.80 | +0.17% | 52,772 |
| Jun 30, 2026 | 23.75 | 23.85 | 23.75 | 23.76 | +0.00% | 433,464 |
| Jun 29, 2026 | 23.68 | 23.83 | 23.55 | 23.76 | +0.64% | 89,531 |
| Jun 26, 2026 | 23.56 | 23.67 | 23.54 | 23.61 | -0.21% | 37,427 |
| Jun 25, 2026 | 23.75 | 23.78 | 23.56 | 23.66 | -0.08% | 51,802 |
| Jun 24, 2026 | 23.74 | 23.80 | 23.61 | 23.68 | -0.13% | 64,402 |
| Jun 23, 2026 | 23.71 | 23.78 | 23.62 | 23.71 | -0.08% | 36,012 |
| Jun 22, 2026 | 23.98 | 23.99 | 23.70 | 23.73 | -0.79% | 35,714 |
| Jun 18, 2026 | 23.99 | 23.99 | 23.86 | 23.92 | -0.13% | 51,848 |
| Jun 17, 2026 | 23.92 | 24.00 | 23.85 | 23.95 | +0.42% | 70,049 |
| Jun 16, 2026 | 23.82 | 23.92 | 23.82 | 23.85 | -1.49% | 20,869 |
| Jun 15, 2026 | 24.26 | 24.26 | 24.17 | 24.21 | +0.21% | 19,702 |
| Jun 12, 2026 | 24.19 | 24.19 | 24.09 | 24.16 | -0.12% | 25,107 |
| Jun 11, 2026 | 23.98 | 24.19 | 23.98 | 24.19 | +0.62% | 20,571 |
| Jun 10, 2026 | 23.95 | 24.12 | 23.95 | 24.04 | +0.00% | 36,550 |
| Jun 9, 2026 | 24.00 | 24.07 | 23.92 | 24.04 | +0.25% | 24,311 |
| Jun 8, 2026 | 23.98 | 24.06 | 23.93 | 23.98 | +0.17% | 18,026 |
| Jun 5, 2026 | 24.14 | 24.20 | 23.89 | 23.94 | -0.91% | 38,815 |
| Jun 4, 2026 | 24.20 | 24.44 | 24.14 | 24.16 | -0.17% | 90,083 |
| Jun 3, 2026 | 24.61 | 24.61 | 24.08 | 24.20 | -1.47% | 95,821 |
| Jun 2, 2026 | 24.61 | 24.70 | 24.55 | 24.56 | -0.57% | 33,087 |
| Jun 1, 2026 | 24.55 | 24.72 | 24.55 | 24.70 | +0.65% | 35,496 |
| May 29, 2026 | 24.60 | 24.71 | 24.54 | 24.54 | -0.16% | 49,791 |
| May 28, 2026 | 24.62 | 24.68 | 24.56 | 24.58 | -0.08% | 20,191 |
| May 27, 2026 | 24.82 | 24.87 | 24.56 | 24.60 | -0.65% | 129,410 |
| May 26, 2026 | 24.66 | 24.77 | 24.59 | 24.76 | +0.77% | 28,433 |
| May 22, 2026 | 24.61 | 24.64 | 24.51 | 24.57 | +0.24% | 17,445 |
| May 21, 2026 | 24.60 | 24.70 | 24.45 | 24.51 | -0.41% | 37,035 |
| May 20, 2026 | 24.34 | 24.61 | 24.30 | 24.61 | +1.15% | 31,787 |
| May 19, 2026 | 24.41 | 24.45 | 24.28 | 24.33 | -0.39% | 25,580 |
| May 18, 2026 | 24.48 | 24.48 | 24.38 | 24.43 | +0.06% | 27,734 |
| May 15, 2026 | 24.59 | 24.59 | 24.36 | 24.41 | -0.89% | 38,596 |
| May 14, 2026 | 24.60 | 24.74 | 24.60 | 24.63 | +0.20% | 48,797 |
| May 13, 2026 | 24.70 | 24.70 | 24.56 | 24.58 | -0.36% | 24,686 |
| May 12, 2026 | 24.80 | 24.80 | 24.59 | 24.67 | -0.40% | 51,763 |
| May 11, 2026 | 24.86 | 24.86 | 24.70 | 24.77 | -0.08% | 34,991 |
| May 8, 2026 | 24.76 | 24.80 | 24.75 | 24.79 | +0.16% | 27,394 |
| May 7, 2026 | 24.76 | 24.78 | 24.67 | 24.75 | +0.20% | 23,236 |
| May 6, 2026 | 24.77 | 24.79 | 24.67 | 24.70 | +0.04% | 21,799 |
| May 5, 2026 | 24.70 | 24.70 | 24.60 | 24.69 | +0.08% | 61,417 |
| May 4, 2026 | 24.69 | 24.80 | 24.60 | 24.67 | -0.08% | 42,247 |
| May 1, 2026 | 24.73 | 24.88 | 24.68 | 24.69 | -0.28% | 44,975 |
| Apr 30, 2026 | 24.70 | 24.81 | 24.70 | 24.76 | +0.12% | 106,780 |
| Apr 29, 2026 | 24.80 | 24.80 | 24.64 | 24.73 | -0.24% | 138,239 |
| Apr 28, 2026 | 24.72 | 24.86 | 24.69 | 24.79 | +0.04% | 20,866 |
| Apr 27, 2026 | 24.84 | 24.84 | 24.73 | 24.78 | -0.04% | 14,036 |
| Apr 24, 2026 | 24.78 | 24.85 | 24.71 | 24.79 | -0.08% | 20,085 |
| Apr 23, 2026 | 24.76 | 24.81 | 24.75 | 24.81 | -0.08% | 39,763 |
| Apr 22, 2026 | 24.81 | 24.83 | 24.71 | 24.83 | +0.24% | 38,179 |
| Apr 21, 2026 | 24.82 | 24.82 | 24.66 | 24.77 | -0.08% | 27,937 |
| Apr 20, 2026 | 24.73 | 24.83 | 24.72 | 24.79 | -0.08% | 31,459 |
| Apr 17, 2026 | 24.82 | 24.87 | 24.73 | 24.81 | +0.45% | 16,551 |
| Apr 16, 2026 | 24.82 | 24.83 | 24.68 | 24.70 | -0.16% | 25,685 |
| Apr 15, 2026 | 24.76 | 24.76 | 24.62 | 24.74 | +0.20% | 43,114 |
| Apr 14, 2026 | 24.57 | 24.75 | 24.55 | 24.69 | +0.57% | 45,126 |
| Apr 13, 2026 | 24.46 | 24.55 | 24.46 | 24.55 | +0.33% | 19,046 |
| Apr 10, 2026 | 24.40 | 24.55 | 24.33 | 24.47 | +0.12% | 24,139 |
| Apr 9, 2026 | 24.29 | 24.45 | 24.25 | 24.44 | +0.95% | 28,147 |
| Apr 8, 2026 | 24.12 | 24.45 | 24.12 | 24.21 | +1.00% | 30,451 |
| Apr 7, 2026 | 24.06 | 24.07 | 23.83 | 23.97 | -0.42% | 31,748 |
| Apr 6, 2026 | 24.10 | 24.10 | 23.95 | 24.07 | -0.12% | 33,860 |
| Apr 2, 2026 | 23.92 | 24.10 | 23.91 | 24.10 | +0.54% | 31,114 |
| Apr 1, 2026 | 23.97 | 24.07 | 23.92 | 23.97 | +0.76% | 63,286 |
| Mar 31, 2026 | 23.66 | 23.89 | 23.66 | 23.79 | +0.68% | 284,741 |
| Mar 30, 2026 | 24.15 | 24.15 | 23.61 | 23.63 | -1.34% | 89,965 |
| Mar 27, 2026 | 24.15 | 24.15 | 23.84 | 23.95 | -0.50% | 43,256 |
| Mar 26, 2026 | 24.41 | 24.41 | 24.05 | 24.07 | -1.31% | 242,205 |
| Mar 25, 2026 | 24.29 | 24.46 | 24.27 | 24.39 | +0.83% | 57,827 |
| Mar 24, 2026 | 24.25 | 24.30 | 24.15 | 24.19 | -0.25% | 22,574 |
| Mar 23, 2026 | 24.29 | 24.43 | 24.19 | 24.25 | +0.33% | 50,664 |
| Mar 20, 2026 | 24.50 | 24.50 | 24.14 | 24.17 | -1.31% | 42,159 |
| Mar 19, 2026 | 24.52 | 24.55 | 24.45 | 24.49 | -0.12% | 42,984 |
| Mar 18, 2026 | 24.60 | 24.66 | 24.49 | 24.52 | -0.04% | 33,411 |
| Mar 17, 2026 | 24.58 | 24.63 | 24.46 | 24.53 | -1.53% | 82,595 |
| Mar 16, 2026 | 25.01 | 25.08 | 24.86 | 24.91 | +0.04% | 26,893 |
| Mar 13, 2026 | 25.01 | 25.01 | 24.90 | 24.90 | -0.28% | 36,257 |
| Mar 12, 2026 | 24.96 | 25.01 | 24.95 | 24.97 | +0.04% | 24,306 |
| Mar 11, 2026 | 25.05 | 25.05 | 24.95 | 24.96 | -0.16% | 17,341 |
| Mar 10, 2026 | 24.99 | 25.06 | 24.96 | 25.00 | +0.28% | 25,142 |
| Mar 9, 2026 | 25.05 | 25.05 | 24.86 | 24.93 | -0.24% | 33,255 |
| Mar 6, 2026 | 25.10 | 25.10 | 24.90 | 24.99 | -0.64% | 48,074 |
| Mar 5, 2026 | 25.21 | 25.21 | 25.12 | 25.15 | -0.24% | 29,853 |
| Mar 4, 2026 | 25.12 | 25.21 | 25.11 | 25.21 | +0.56% | 24,984 |
| Mar 3, 2026 | 24.98 | 25.10 | 24.91 | 25.07 | +0.00% | 50,486 |
| Mar 2, 2026 | 25.00 | 25.12 | 24.99 | 25.07 | +0.08% | 106,685 |
| Feb 27, 2026 | 25.20 | 25.27 | 25.05 | 25.05 | -0.91% | 178,072 |
| Feb 26, 2026 | 25.23 | 25.28 | 25.19 | 25.28 | +0.20% | 20,449 |
| Feb 25, 2026 | 25.29 | 25.29 | 25.18 | 25.23 | +0.00% | 13,924 |
| Feb 24, 2026 | 25.29 | 25.29 | 25.18 | 25.23 | -0.08% | 42,230 |
| Feb 23, 2026 | 25.39 | 25.39 | 25.20 | 25.25 | -0.16% | 32,184 |
| Feb 20, 2026 | 25.35 | 25.40 | 25.27 | 25.29 | -0.12% | 68,520 |
| Feb 19, 2026 | 25.28 | 25.32 | 25.22 | 25.32 | +0.12% | 31,375 |
| Feb 18, 2026 | 25.30 | 25.36 | 25.20 | 25.29 | +0.24% | 40,473 |
| Feb 17, 2026 | 25.17 | 25.23 | 25.15 | 25.23 | +0.32% | 40,931 |
| Feb 13, 2026 | 25.16 | 25.19 | 25.09 | 25.15 | +0.12% | 29,692 |
| Feb 12, 2026 | 25.19 | 25.20 | 25.09 | 25.12 | -0.24% | 20,111 |
| Feb 11, 2026 | 25.09 | 25.18 | 25.05 | 25.18 | +0.64% | 28,874 |
| Feb 10, 2026 | 24.98 | 25.04 | 24.95 | 25.02 | +0.20% | 33,457 |
| Feb 9, 2026 | 24.98 | 24.98 | 24.92 | 24.97 | +0.00% | 62,161 |
| Feb 6, 2026 | 24.97 | 24.97 | 24.89 | 24.97 | +0.24% | 63,806 |
| Feb 5, 2026 | 24.79 | 24.96 | 24.75 | 24.91 | +0.48% | 82,148 |
| Feb 4, 2026 | 24.75 | 24.79 | 24.73 | 24.79 | +0.20% | 77,523 |
| Feb 3, 2026 | 24.82 | 24.85 | 24.70 | 24.74 | -0.12% | 38,410 |
| Feb 2, 2026 | 24.81 | 24.85 | 24.75 | 24.77 | -0.12% | 67,965 |
| Jan 30, 2026 | 24.85 | 24.86 | 24.73 | 24.80 | -0.08% | 65,231 |
| Jan 29, 2026 | 24.92 | 24.92 | 24.77 | 24.82 | -0.16% | 39,766 |
| Jan 28, 2026 | 24.89 | 24.95 | 24.81 | 24.86 | +0.04% | 45,284 |
| Jan 27, 2026 | 24.98 | 24.98 | 24.85 | 24.85 | -0.36% | 44,913 |
| Jan 26, 2026 | 24.95 | 25.01 | 24.91 | 24.94 | +0.04% | 64,132 |
| Jan 23, 2026 | 24.95 | 24.95 | 24.88 | 24.93 | -0.16% | 44,748 |
| Jan 22, 2026 | 24.98 | 24.98 | 24.85 | 24.97 | +0.20% | 106,161 |
| Jan 21, 2026 | 24.96 | 24.97 | 24.90 | 24.92 | +0.08% | 68,239 |
| Jan 20, 2026 | 24.83 | 24.94 | 24.81 | 24.90 | +0.00% | 161,236 |
| Jan 16, 2026 | 24.90 | 24.92 | 24.82 | 24.90 | +0.04% | 68,069 |
| Jan 15, 2026 | 24.91 | 24.92 | 24.85 | 24.89 | +0.20% | 33,175 |
| Jan 14, 2026 | 24.85 | 24.89 | 24.82 | 24.84 | -0.04% | 134,839 |
| Jan 13, 2026 | 24.77 | 24.87 | 24.75 | 24.85 | +0.32% | 103,619 |
| Jan 12, 2026 | 24.76 | 24.84 | 24.70 | 24.77 | -0.08% | 91,900 |
| Jan 9, 2026 | 24.79 | 24.81 | 24.73 | 24.79 | +0.20% | 50,891 |
| Jan 8, 2026 | 24.73 | 24.77 | 24.67 | 24.74 | +0.16% | 71,296 |
| Jan 7, 2026 | 24.75 | 24.78 | 24.66 | 24.70 | +0.00% | 150,125 |
| Jan 6, 2026 | 24.81 | 24.83 | 24.69 | 24.70 | -0.48% | 46,400 |
| Jan 5, 2026 | 24.90 | 25.00 | 24.80 | 24.82 | -0.16% | 65,591 |
| Jan 2, 2026 | 24.91 | 24.93 | 24.84 | 24.86 | -0.12% | 49,160 |
| Dec 31, 2025 | 24.95 | 25.00 | 24.84 | 24.89 | -0.20% | 551,581 |
| Dec 30, 2025 | 24.81 | 25.00 | 24.75 | 24.94 | +0.61% | 186,109 |
| Dec 29, 2025 | 24.80 | 24.82 | 24.76 | 24.79 | +0.04% | 30,971 |
| Dec 26, 2025 | 24.79 | 24.81 | 24.76 | 24.78 | +0.08% | 50,783 |
| Dec 24, 2025 | 24.77 | 24.82 | 24.76 | 24.76 | -0.08% | 54,829 |
| Dec 23, 2025 | 24.83 | 24.88 | 24.75 | 24.78 | -0.24% | 67,331 |
| Dec 22, 2025 | 24.83 | 24.88 | 24.80 | 24.84 | +0.20% | 51,367 |
| Dec 19, 2025 | 24.80 | 24.89 | 24.78 | 24.79 | +0.00% | 68,024 |
| Dec 18, 2025 | 24.80 | 24.85 | 24.75 | 24.79 | +0.16% | 96,208 |
| Dec 17, 2025 | 24.80 | 24.82 | 24.73 | 24.75 | -1.47% | 102,455 |
| Dec 16, 2025 | 25.14 | 25.15 | 25.05 | 25.12 | +0.04% | 123,370 |
| Dec 15, 2025 | 25.13 | 25.15 | 25.06 | 25.11 | +0.24% | 463,092 |
| Dec 12, 2025 | 25.18 | 25.20 | 25.05 | 25.05 | -0.63% | 147,313 |
| Dec 11, 2025 | 25.20 | 25.21 | 25.13 | 25.21 | +0.20% | 122,097 |
| Dec 10, 2025 | 25.23 | 25.23 | 25.11 | 25.16 | +0.00% | 88,023 |
| Dec 9, 2025 | 25.23 | 25.30 | 25.10 | 25.16 | +0.08% | 115,276 |
| Dec 8, 2025 | 25.21 | 25.22 | 25.08 | 25.14 | -0.08% | 75,964 |
| Dec 5, 2025 | 25.18 | 25.21 | 25.09 | 25.16 | +0.12% | 23,654 |
| Dec 4, 2025 | 25.19 | 25.23 | 25.11 | 25.13 | -0.08% | 31,954 |
| Dec 3, 2025 | 25.13 | 25.21 | 25.09 | 25.15 | +0.12% | 39,085 |
| Dec 2, 2025 | 25.01 | 25.14 | 25.00 | 25.12 | +0.36% | 54,499 |
| Dec 1, 2025 | 25.00 | 25.05 | 24.96 | 25.03 | +0.04% | 80,275 |
| Nov 28, 2025 | 25.09 | 25.09 | 25.00 | 25.02 | -0.20% | 72,501 |
| Nov 26, 2025 | 25.09 | 25.16 | 25.06 | 25.07 | -0.04% | 54,781 |
| Nov 25, 2025 | 25.13 | 25.16 | 25.00 | 25.08 | +0.08% | 39,550 |
| Nov 24, 2025 | 25.08 | 25.15 | 25.00 | 25.06 | +0.28% | 52,188 |
| Nov 21, 2025 | 25.00 | 25.08 | 24.99 | 24.99 | +0.08% | 25,009 |
| Nov 20, 2025 | 25.11 | 25.13 | 24.95 | 24.97 | -0.44% | 40,747 |
| Nov 19, 2025 | 25.11 | 25.14 | 25.04 | 25.08 | -0.24% | 49,810 |
| Nov 18, 2025 | 25.09 | 25.18 | 25.09 | 25.14 | +0.20% | 22,002 |
| Nov 17, 2025 | 25.13 | 25.18 | 25.03 | 25.09 | -0.36% | 39,217 |
| Nov 14, 2025 | 25.14 | 25.26 | 25.09 | 25.18 | +0.24% | 33,541 |
| Nov 13, 2025 | 25.13 | 25.20 | 25.09 | 25.12 | -0.04% | 141,751 |
| Nov 12, 2025 | 25.16 | 25.23 | 25.13 | 25.13 | -0.20% | 22,929 |
Daily open, high, low, close and volume for DTE Energy Company 2025 Series H 6.25% Junior Subordinated Debentures due 2085 (DTK). Showing 250 trading days. Unadjusted prices.