| 名前 | DTE Energy Company 2020 Series G 4.375% Junior Subordinated Debentures due 2080 |
| ティッカー | DTB |
| 国 | United States |
| 上場年 | 2020.0 |
| セクター | Public Utilities |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 25.34 | 25.02 | 25.34 | 25.02 | 53300.0 | 25.02 |
| 2021-02-12 | 25.4 | 25.19 | 25.4 | 25.36 | 28700.0 | 25.36 |
| 2021-02-11 | 25.52 | 25.31 | 25.52 | 25.4 | 40900.0 | 25.4 |
| 2021-02-10 | 25.59 | 25.4 | 25.59 | 25.46 | 16100.0 | 25.46 |
| 2021-02-09 | 25.49 | 25.41 | 25.49 | 25.45 | 24200.0 | 25.45 |
| 2021-02-08 | 25.48 | 25.38 | 25.44 | 25.46 | 12400.0 | 25.46 |
| 2021-02-05 | 25.47 | 25.31 | 25.35 | 25.31 | 26000.0 | 25.31 |
| 2021-02-04 | 25.47 | 25.38 | 25.43 | 25.42 | 48300.0 | 25.42 |
| 2021-02-03 | 25.59 | 25.4 | 25.58 | 25.44 | 17900.0 | 25.44 |
| 2021-02-02 | 25.67 | 25.4 | 25.55 | 25.49 | 61700.0 | 25.49 |
| 2021-02-01 | 25.6 | 25.4 | 25.58 | 25.4 | 44400.0 | 25.4 |
| 2021-01-29 | 25.5 | 25.26 | 25.41 | 25.49 | 64800.0 | 25.49 |
| 2021-01-28 | 25.47 | 25.25 | 25.47 | 25.36 | 33200.0 | 25.36 |
| 2021-01-27 | 25.48 | 25.29 | 25.48 | 25.32 | 46500.0 | 25.32 |
| 2021-01-26 | 25.54 | 25.37 | 25.4 | 25.47 | 41000.0 | 25.47 |
| 2021-01-25 | 25.59 | 25.3 | 25.38 | 25.46 | 38700.0 | 25.46 |
| 2021-01-22 | 25.43 | 25.24 | 25.24 | 25.32 | 48400.0 | 25.32 |
| 2021-01-21 | 25.35 | 25.15 | 25.24 | 25.22 | 61700.0 | 25.22 |
| 2021-01-20 | 25.49 | 25.16 | 25.4 | 25.31 | 167900.0 | 25.31 |
| 2021-01-19 | 25.39 | 25.26 | 25.33 | 25.35 | 40200.0 | 25.35 |
| 2021-01-15 | 25.38 | 25.07 | 25.16 | 25.19 | 66300.0 | 25.19 |
| 2021-01-14 | 25.34 | 25.01 | 25.22 | 25.14 | 87800.0 | 25.14 |
| 2021-01-13 | 25.33 | 25.04 | 25.05 | 25.07 | 94800.0 | 25.07 |
| 2021-01-12 | 25.58 | 24.73 | 25.58 | 24.95 | 121700.0 | 24.95 |
| 2021-01-11 | 25.66 | 25.4 | 25.56 | 25.45 | 32000.0 | 25.45 |
| 2021-01-08 | 25.97 | 25.54 | 25.71 | 25.62 | 64200.0 | 25.62 |
| 2021-01-07 | 25.99 | 25.4 | 25.96 | 25.68 | 153700.0 | 25.68 |
| 2021-01-06 | 26.47 | 25.24 | 26.47 | 25.69 | 33900.0 | 25.69 |
| 2021-01-05 | 26.74 | 26.29 | 26.74 | 26.44 | 37000.0 | 26.44 |
| 2021-01-04 | 27.14 | 26.6 | 27.14 | 26.6 | 44500.0 | 26.6 |
| 2020-12-31 | 27.14 | 26.87 | 27.08 | 27.14 | 38800.0 | 27.14 |
| 2020-12-30 | 27.03 | 26.82 | 26.99 | 27.0 | 14600.0 | 27.0 |
| 2020-12-29 | 27.25 | 27.11 | 27.25 | 27.2 | 13000.0 | 27.2 |
| 2020-12-28 | 27.25 | 27.01 | 27.25 | 27.2 | 30400.0 | 27.2 |
| 2020-12-24 | 27.15 | 27.05 | 27.14 | 27.14 | 20200.0 | 27.14 |
| 2020-12-23 | 27.29 | 26.98 | 27.29 | 27.14 | 16100.0 | 27.14 |
| 2020-12-22 | 27.31 | 27.04 | 27.18 | 27.17 | 8500.0 | 27.17 |
| 2020-12-21 | 27.18 | 26.8 | 26.96 | 27.18 | 27900.0 | 27.18 |
| 2020-12-18 | 27.03 | 26.83 | 27.03 | 26.99 | 4800.0 | 26.99 |
| 2020-12-17 | 27.05 | 26.95 | 26.99 | 27.03 | 10500.0 | 27.03 |
| 2020-12-16 | 26.88 | 26.75 | 26.86 | 26.87 | 11800.0 | 26.87 |
| 2020-12-15 | 26.86 | 26.52 | 26.83 | 26.83 | 39500.0 | 26.83 |
| 2020-12-14 | 26.66 | 26.56 | 26.66 | 26.63 | 28900.0 | 26.63 |
| 2020-12-11 | 26.92 | 26.5 | 26.92 | 26.51 | 83000.0 | 26.51 |
| 2020-12-10 | 27.09 | 26.78 | 27.02 | 26.92 | 63800.0 | 26.92 |
| 2020-12-09 | 27.09 | 26.65 | 26.67 | 27.02 | 87300.0 | 27.02 |
| 2020-12-08 | 26.71 | 26.2 | 26.21 | 26.7 | 136200.0 | 26.7 |
| 2020-12-07 | 26.22 | 26.15 | 26.18 | 26.22 | 18900.0 | 26.22 |
| 2020-12-04 | 26.19 | 26.08 | 26.08 | 26.16 | 16200.0 | 26.16 |
| 2020-12-03 | 26.31 | 25.99 | 26.17 | 26.05 | 44400.0 | 26.05 |
| 2020-12-02 | 26.17 | 25.9 | 25.96 | 26.17 | 18100.0 | 26.17 |
| 2020-12-01 | 25.99 | 25.85 | 25.85 | 25.96 | 31200.0 | 25.96 |
| 2020-11-30 | 25.86 | 25.67 | 25.77 | 25.83 | 27700.0 | 25.83 |
| 2020-11-27 | 25.79 | 25.65 | 25.7 | 25.73 | 11800.0 | 25.73 |
| 2020-11-25 | 25.95 | 25.56 | 25.95 | 25.6 | 104800.0 | 25.6 |
| 2020-11-24 | 26.08 | 25.84 | 26.08 | 25.86 | 24700.0 | 25.86 |
| 2020-11-23 | 26.29 | 25.92 | 26.2 | 26.0 | 81400.0 | 26.0 |
| 2020-11-20 | 26.15 | 26.04 | 26.14 | 26.11 | 12700.0 | 26.11 |
| 2020-11-19 | 26.25 | 25.94 | 26.25 | 26.02 | 29700.0 | 26.02 |
| 2020-11-18 | 26.4 | 26.15 | 26.25 | 26.17 | 22300.0 | 26.17 |
| 2020-11-17 | 26.3 | 25.94 | 25.99 | 26.3 | 20200.0 | 26.3 |
| 2020-11-16 | 25.99 | 25.75 | 25.79 | 25.97 | 40300.0 | 25.97 |
| 2020-11-13 | 25.8 | 25.63 | 25.79 | 25.72 | 49900.0 | 25.72 |
| 2020-11-12 | 25.9 | 25.66 | 25.82 | 25.7 | 36200.0 | 25.7 |
| 2020-11-11 | 25.84 | 25.7 | 25.72 | 25.82 | 31800.0 | 25.82 |
| 2020-11-10 | 25.78 | 25.62 | 25.75 | 25.68 | 73400.0 | 25.68 |
| 2020-11-09 | 25.89 | 25.6 | 25.89 | 25.74 | 62000.0 | 25.74 |
| 2020-11-06 | 25.86 | 25.65 | 25.86 | 25.65 | 83600.0 | 25.65 |
| 2020-11-05 | 25.84 | 25.68 | 25.78 | 25.78 | 68400.0 | 25.78 |
| 2020-11-04 | 25.73 | 25.58 | 25.66 | 25.6 | 70200.0 | 25.6 |
| 2020-11-03 | 25.55 | 25.4 | 25.55 | 25.55 | 55000.0 | 25.55 |
| 2020-11-02 | 25.63 | 25.47 | 25.63 | 25.52 | 191200.0 | 25.52 |
| 2020-10-30 | 25.65 | 25.4 | 25.46 | 25.55 | 1053700.0 | 25.55 |
| 2020-10-29 | 25.74 | 25.46 | 25.74 | 25.56 | 186200.0 | 25.56 |
| 2020-10-28 | 25.75 | 25.45 | 25.71 | 25.68 | 143100.0 | 25.68 |
| 2020-10-27 | 25.92 | 25.78 | 25.8 | 25.83 | 267200.0 | 25.83 |
| 2020-10-26 | 25.96 | 25.69 | 25.9 | 25.83 | 124100.0 | 25.83 |
| 2020-10-23 | 26.0 | 25.88 | 25.93 | 25.95 | 61200.0 | 25.95 |
| 2020-10-22 | 25.94 | 25.77 | 25.86 | 25.93 | 72900.0 | 25.93 |
| 2020-10-21 | 25.92 | 25.76 | 25.91 | 25.85 | 47300.0 | 25.85 |
| 2020-10-20 | 25.9 | 25.78 | 25.83 | 25.9 | 63300.0 | 25.9 |
| 2020-10-19 | 25.85 | 25.68 | 25.85 | 25.8 | 55200.0 | 25.8 |
| 2020-10-16 | 25.9 | 25.69 | 25.69 | 25.85 | 84500.0 | 25.85 |
| 2020-10-15 | 25.66 | 25.5 | 25.5 | 25.66 | 71300.0 | 25.66 |
| 2020-10-14 | 25.7 | 25.54 | 25.63 | 25.6 | 50700.0 | 25.6 |
| 2020-10-13 | 25.7 | 25.56 | 25.66 | 25.61 | 52500.0 | 25.61 |
| 2020-10-12 | 25.73 | 25.6 | 25.61 | 25.64 | 105500.0 | 25.64 |
| 2020-10-09 | 25.58 | 25.46 | 25.48 | 25.55 | 284000.0 | 25.55 |
| 2020-10-08 | 25.72 | 25.4 | 25.65 | 25.46 | 668700.0 | 25.46 |
| 2020-10-07 | 25.64 | 25.26 | 25.36 | 25.6 | 206600.0 | 25.6 |