NYSE · DTK · stock
Dte Energy Co. (DTK) stock price history
Every NYSE trading session of Dte Energy Co. from Sep 22, 2025 to Sep 29, 2026: 257 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DTK adjusted close, 2025 to 2026
- $25.52
- All time high, 2025
- $25.59
- 52 week high, $20.45 low
- 257
- Daily sessions since 2025
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
DTK key facts
- Dte Energy Co. (DTK) closed at $20.72 on Sep 29, 2026 on NYSE.
- DTK's all time high close is $25.52, set on Sep 29, 2025; its all time low close is $20.72 on Sep 29, 2026.
- DTK's 52 week range is $20.45 to $25.59.
- DTK returned -18.8% over the year to Sep 29, 2026.
- Since Sep 22, 2025 DTK returned -18%, -17.5% a year compounded.
- DTK's deepest drawdown was -18.8% from Sep 29, 2025 to Sep 29, 2026.
- DataCedar holds 257 daily sessions of DTK history from Sep 22, 2025 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
DTK price chart, 2025 to 2026
DTK returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.7% |
| 3 months | -12.8% |
| 6 months | -13.5% |
| Year to date | -16.9% |
| 1 year | -18.8% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Sep 22, 2025 | -17.8% |
| Compound annual growth, 1.0 years | -17.5% |
DTK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $25.52 on Sep 29, 2025
- All time low close
- $20.72 on Sep 29, 2026
- 52 week high
- $25.59 on Sep 29, 2025
- 52 week low
- $20.45 on Sep 15, 2026
- Deepest drawdown
- -18.8% from Sep 29, 2025 to Sep 29, 2026, not yet recovered
- Best single session
- +1.2% on May 20, 2026
- Worst single session
- -2.1% on Sep 28, 2026
- Volatility, 1 year annualised
- 7.4%
- Sessions closing higher, 1 year
- 44%
DTK price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Sep 22, 2025; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $24.91 | $25.40 | $20.45 | $20.72 | -16.8% | 9.9M | 186 |
| 2025 | $25.33 | $25.59 | $24.73 | $24.89 | n/a | 15.2M | 71 |
DTK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $20.72 | -10.4% |
| August 2026 | $23.13 | -2.3% |
| July 2026 | $23.68 | -0.3% |
| June 2026 | $23.76 | -3.2% |
| May 2026 | $24.54 | -0.9% |
| April 2026 | $24.76 | +4.1% |
| March 2026 | $23.79 | -5.0% |
| February 2026 | $25.05 | +1.0% |
| January 2026 | $24.80 | -0.4% |
| December 2025 | $24.89 | -0.5% |
| November 2025 | $25.02 | -0.5% |
| October 2025 | $25.14 | -1.0% |
About the DTK data
Daily bars. 257 sessions from Sep 22, 2025 to Sep 29, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 22, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DTK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- DTB Dte Energy Co.
- DTE Dte Energy Co.
- DTF Dtf Tax-Free Income 2028 Term Fund INC
- DTG Dte Energy Co.
- DTM DT Midstream, Inc.
- DTW Dte Energy Co.
- DUK Duke Energy CORP
- DUK$A Duke Energy Corporation Depositary Shares, each representing a 1/1,000th interest in a share of 5.75% Series A Cumulative Redeemable Perpetual Preferred Stock
Common questions
DTK share price history
