DTE Energy Company 2020 Series (DTB) Stock Price History
Historical prices from 2020 to 2026
- 1M
- -5.2%
- 3M
- -10.3%
- YTD
- -14.1%
- 1Y
- -20.0%
- 3Y
- -7.3%
- 5Y
- -10.1%
Loading 10-year price history...
DTB Historical Performance
DTB Annual Returns
Year-by-year price performance · 2020–2026
- 2020 annual price return
- +6.0%
- 2021 annual price return
- -1.4%
- 2022 annual price return
- -26.9%
- 2023 annual price return
- +2.8%
- 2024 annual price return
- -8.5%
- 2025 annual price return
- -8.3%
- 2026 annual price return
- -4.3%
DTB Stock Price Trajectory (2020–2026)
As of October 3, 2026, DTE Energy Company 2020 Series (DTB) trades at $14.84, representing a -20.0% return over the past year. The stock has delivered a -19.6% total return over five years (-10.1% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $27.31 on December 22, 2020. From this peak, DTB has corrected -45.7%, currently trading 12% below its 200-day moving average, suggesting potential weakness.
When compared to Utilities sector peers DTE (-10.6% 1Y), ED (+5.9% 1Y), and SO (-10.8% 1Y), DTB has underperformed the peer group average. Compare DTB vs DTE →
DTB Historical Price Data · from 2020
Rows 1–50 of 1,504| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 14.90 | 15.12 | 14.79 | 14.84 | 49K | -0.40% |
| 2026-10-01 | 14.45 | 14.99 | 14.42 | 14.90 | 79K | +2.76% |
| 2026-09-30 | 14.55 | 14.85 | 14.42 | 14.50 | 222K | -3.27% |
| 2026-09-29 | 15.12 | 15.23 | 14.88 | 14.99 | 46K | -0.73% |
| 2026-09-28 | 15.40 | 15.89 | 15.10 | 15.10 | 21K | -1.56% |
| 2026-09-25 | 15.34 | 15.49 | 15.20 | 15.34 | 64K | -0.20% |
| 2026-09-24 | 15.30 | 15.42 | 15.30 | 15.37 | 34K | -0.16% |
| 2026-09-23 | 15.52 | 15.67 | 15.32 | 15.39 | 38K | -1.44% |
| 2026-09-22 | 15.53 | 15.65 | 15.45 | 15.62 | 31K | +0.13% |
| 2026-09-21 | 15.66 | 15.70 | 15.46 | 15.60 | 30K | 0.00% |
| 2026-09-18 | 15.80 | 15.85 | 15.54 | 15.60 | 31K | -1.26% |
| 2026-09-17 | 15.85 | 15.99 | 15.71 | 15.80 | 55K | -0.62% |
| 2026-09-16 | 15.70 | 15.90 | 15.57 | 15.90 | 50K | +1.92% |
| 2026-09-15 | 15.58 | 15.80 | 15.50 | 15.60 | 86K | -0.45% |
| 2026-09-14 | 15.59 | 15.89 | 15.45 | 15.67 | 29K | +0.26% |
| 2026-09-11 | 15.65 | 15.74 | 15.51 | 15.63 | 12K | +0.84% |
| 2026-09-10 | 15.47 | 15.59 | 15.40 | 15.50 | 20K | -0.10% |
| 2026-09-09 | 15.64 | 15.64 | 15.46 | 15.52 | 28K | -0.29% |
| 2026-09-08 | 15.81 | 15.81 | 15.55 | 15.56 | 22K | -1.02% |
| 2026-09-04 | 15.73 | 15.77 | 15.65 | 15.72 | 12K | 0.00% |
| 2026-09-03 | 15.69 | 15.79 | 15.65 | 15.72 | 22K | +0.45% |
| 2026-09-02 | 15.61 | 15.70 | 15.61 | 15.65 | 18K | +0.32% |
| 2026-09-01 | 15.77 | 15.77 | 15.60 | 15.60 | 24K | -0.95% |
| 2026-08-31 | 15.72 | 15.85 | 15.65 | 15.75 | 33K | -0.69% |
| 2026-08-28 | 15.85 | 15.95 | 15.80 | 15.86 | 15K | -0.69% |
| 2026-08-27 | 15.86 | 15.97 | 15.86 | 15.97 | 21K | +0.13% |
| 2026-08-26 | 15.99 | 15.99 | 15.86 | 15.95 | 10K | -0.50% |
| 2026-08-25 | 15.83 | 16.03 | 15.80 | 16.03 | 24K | +0.94% |
| 2026-08-24 | 15.75 | 15.89 | 15.75 | 15.88 | 26K | +0.95% |
| 2026-08-21 | 15.86 | 15.89 | 15.62 | 15.73 | 27K | -1.50% |
| 2026-08-20 | 15.99 | 15.99 | 15.81 | 15.97 | 18K | -0.19% |
| 2026-08-19 | 16.00 | 16.04 | 15.89 | 16.00 | 29K | +0.63% |
| 2026-08-18 | 15.99 | 16.02 | 15.84 | 15.90 | 32K | -0.93% |
| 2026-08-17 | 16.10 | 16.15 | 16.03 | 16.05 | 23K | -0.68% |
| 2026-08-14 | 16.14 | 16.16 | 16.08 | 16.16 | 11K | -0.06% |
| 2026-08-13 | 16.20 | 16.21 | 16.06 | 16.17 | 38K | +0.81% |
| 2026-08-12 | 16.15 | 16.23 | 16.03 | 16.04 | 27K | -0.99% |
| 2026-08-11 | 16.20 | 16.20 | 16.14 | 16.20 | 26K | 0.00% |
| 2026-08-10 | 16.32 | 16.35 | 16.15 | 16.20 | 28K | -0.74% |
| 2026-08-07 | 16.45 | 16.45 | 16.28 | 16.32 | 20K | -0.18% |
| 2026-08-06 | 16.46 | 16.54 | 16.32 | 16.35 | 16K | -0.49% |
| 2026-08-05 | 16.46 | 16.56 | 16.43 | 16.43 | 11K | -0.60% |
| 2026-08-04 | 16.54 | 16.62 | 16.46 | 16.53 | 20K | +0.06% |
| 2026-08-03 | 16.58 | 16.58 | 16.45 | 16.52 | 31K | 0.00% |
| 2026-07-31 | 16.45 | 16.52 | 16.42 | 16.52 | 26K | +0.67% |
| 2026-07-30 | 16.27 | 16.44 | 16.27 | 16.41 | 16K | +0.49% |
| 2026-07-29 | 16.35 | 16.46 | 16.29 | 16.33 | 26K | -0.43% |
| 2026-07-28 | 16.45 | 16.48 | 16.38 | 16.40 | 13K | +0.12% |
| 2026-07-27 | 16.48 | 16.48 | 16.34 | 16.38 | 16K | -0.18% |
| 2026-07-24 | 16.35 | 16.46 | 16.35 | 16.41 | 15K | +0.18% |
DTB Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
DTB — Frequently Asked Questions
Quick answers to the most common questions about buying DTB stock.
How has DTB stock performed recently?
DTB declined -20.0% over the past year, below its 5-year annualized CAGR of -10.1%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is DTB's all-time high price?
DTE Energy Company 2020 Series reached $27.31 on 2020-12-22. The 52-week high is $18.73. Current 1-year return of -20.0% places the stock further from historical peaks.
Where can I download DTB historical price data?
This page provides DTB daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2020-2026, downloadable in CSV format.