DTE: DTE Energy Company

As of Thursday, February 19th, 2026

$ 145.03

+2.41 +1.69%

Open: 143.18
High: 146.50
Low: 142.41
Volume: 1,579,217
Previous Close on Wednesday, February 18th, 2026

$ 142.62

-2.07 -1.43%

Open: 144.64
High: 144.87
Low: 142.09
Volume: 1,115,769

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-19 143.18 146.50 142.41 145.03 1,579,217 +2.41 +1.69
2026-02-18 144.64 144.87 142.09 142.62 1,115,769 -2.07 -1.43
2026-02-17 150.05 154.63 143.81 144.69 2,263,593 -0.25 -0.17
2026-02-13 141.08 145.42 141.05 144.94 1,972,489 +4.03 +2.86
2026-02-12 140.00 142.53 139.21 140.91 1,664,680 +1.20 +0.86
2026-02-11 137.88 139.91 137.09 139.71 2,301,219 +1.87 +1.36
2026-02-10 135.99 139.02 135.36 137.84 1,269,103 +2.80 +2.07
2026-02-09 134.53 135.48 134.03 135.04 1,022,479 +0.22 +0.16
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 154.63
On 2026-02-17		 139.21
On 2026-02-12		 5.32 3.81 154.63
On 2026-02-17		 142.09
On 2026-02-18		 -8.11 143.64
10D 154.63
On 2026-02-17		 134.03
On 2026-02-09		 9.33 6.88 154.63
On 2026-02-17		 142.09
On 2026-02-18		 -8.11 140.17
20D 154.63
On 2026-02-17		 132.21
On 2026-02-02		 7.96 5.81 154.63
On 2026-02-17		 142.09
On 2026-02-18		 -8.11 137.66
WTD 154.63
On 2026-02-17		 142.09
On 2026-02-18		 0.09 0.06 154.63
On 2026-02-17		 142.09
On 2026-02-18		 -8.11 144.11
MTD 154.63
On 2026-02-17		 132.21
On 2026-02-02		 10.65 7.93 154.63
On 2026-02-17		 142.09
On 2026-02-18		 -8.11 138.93
As of Thursday, February 19th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

334.74 +5.16 +1.57 4,412,941
KO

The Coca-Cola Company

78.91 -0.58 -0.73 14,327,813
PFE

Pfizer Inc.

26.86 -0.51 -1.86 39,220,254
VZ

Verizon Communications Inc.

48.64 +0.59 +1.23 26,509,329
VIX

CBOE Volatility Index

20.23 +0.61 +3.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,395.16 -267.50 -0.54 437,395,034
DJTA

Dow Jones Transportation Average

19,494.01 -313.39 -1.58 135,956,039
SPX

S&P 500 Index

6,861.89 -19.42 -0.28
OEX

S&P 100 Index

3,351.38 -10.14 -0.30
NDX

NASDAQ 100 Index

24,797.34 -101.53 -0.41
NYA

NYSE Composite Index

23,358.28 -29.22 -0.12
XAX

NYSE AMEX Composite Index

8,763.44 +139.95 +1.62
RUI

RUSSELL 1000 Index

3,748.21 -9.35 -0.25
RUT

Russell 2000 Index

2,665.09 +6.48 +0.24
RUA

Russell 3000 Index

3,910.56 -8.86 -0.23
VIX

CBOE Volatility Index

20.23 +0.61 +3.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.47 +0.42 +1.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.56 +0.47 +2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.88 +0.49 +2.29
 
Recent
Ticker Last Chg %Chg Volume
DTE

DTE Energy Company

145.03 +2.41 +1.69 1,579,217