DTE Energy Company 2020 Series (DTB) Stock Price History
Historical prices from 2020 to 2026
Loading 10-year price history...
DTB Historical Performance
Short-Term Returns
DTB Stock Price Trajectory (2020–2026)
As of May 8, 2026, DTE Energy Company 2020 Series (DTB) trades at $17.07, representing a -2.7% return over the past year. The stock has delivered a -11.0% total return over five years (-7.6% 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 -37.5%, currently trading 2% above its 200-day moving average, indicating continued institutional support.
When compared to Utilities sector peers DTE (+2.4% 1Y), ED (-4.2% 1Y), and SO (+0.3% 1Y), DTB has underperformed the peer group average. Compare DTB vs DTE →
DTB Historical Price Data (2025–2026)
Showing 30 of 1,403 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 17.06 | 17.12 | 17.05 | 17.07 | 11K | -0.12% |
| 2026-05-06 | 17.07 | 17.14 | 17.05 | 17.09 | 15K | +0.44% |
| 2026-05-05 | 16.96 | 17.07 | 16.96 | 17.02 | 14K | +0.08% |
| 2026-05-04 | 17.10 | 17.11 | 17.00 | 17.00 | 13K | -0.63% |
| 2026-05-01 | 17.20 | 17.20 | 17.00 | 17.11 | 10K | +0.06% |
| 2026-04-30 | 17.02 | 17.10 | 16.96 | 17.10 | 29K | +0.68% |
| 2026-04-29 | 17.08 | 17.08 | 16.96 | 16.98 | 12K | -0.15% |
| 2026-04-28 | 17.04 | 17.04 | 17.00 | 17.01 | 7K | -0.29% |
| 2026-04-27 | 17.12 | 17.12 | 17.03 | 17.06 | 15K | -0.35% |
| 2026-04-24 | 17.02 | 17.12 | 17.01 | 17.12 | 10K | +0.18% |
| 2026-04-23 | 17.06 | 17.12 | 17.05 | 17.09 | 6K | +0.23% |
| 2026-04-22 | 16.87 | 17.07 | 16.87 | 17.05 | 8K | +0.59% |
| 2026-04-21 | 16.96 | 17.05 | 16.95 | 16.95 | 5K | -0.42% |
| 2026-04-20 | 17.10 | 17.10 | 16.90 | 17.02 | 8K | -0.17% |
| 2026-04-17 | 17.07 | 17.14 | 17.05 | 17.05 | 13K | +0.65% |
| 2026-04-16 | 17.04 | 17.04 | 16.94 | 16.94 | 13K | -0.59% |
| 2026-04-15 | 17.07 | 17.07 | 16.96 | 17.04 | 10K | -0.06% |
| 2026-04-14 | 16.95 | 17.05 | 16.89 | 17.05 | 75K | +0.89% |
| 2026-04-13 | 16.77 | 16.90 | 16.74 | 16.90 | 16K | +1.20% |
| 2026-04-10 | 16.76 | 16.82 | 16.68 | 16.70 | 19K | 0.00% |
| 2026-04-09 | 16.66 | 16.73 | 16.59 | 16.70 | 22K | +0.42% |
| 2026-04-08 | 16.64 | 16.72 | 16.55 | 16.63 | 29K | +1.09% |
| 2026-04-07 | 16.45 | 16.49 | 16.36 | 16.45 | 21K | -0.12% |
| 2026-04-06 | 16.46 | 16.54 | 16.44 | 16.47 | 27K | +0.06% |
| 2026-04-02 | 16.28 | 16.49 | 16.28 | 16.46 | 28K | +0.55% |
| 2026-04-01 | 16.39 | 16.53 | 16.33 | 16.37 | 38K | +0.24% |
| 2026-03-31 | 16.43 | 16.48 | 16.28 | 16.33 | 54K | -2.22% |
| 2026-03-30 | 16.71 | 16.81 | 16.63 | 16.70 | 22K | 0.00% |
| 2026-03-27 | 16.75 | 16.93 | 16.70 | 16.70 | 34K | -0.60% |
| 2026-03-26 | 16.92 | 17.09 | 16.80 | 16.80 | 26K | -1.12% |
See DTB's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs DTB Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare DTB vs GEV
Side-by-side business, growth, and profitability comparison vs GE Vernova Inc..
Start ComparisonDTB — Frequently Asked Questions
Quick answers to the most common questions about buying DTB stock.
How has DTB stock performed recently?
DTB declined -2.7% over the past year, below its 5-year annualized CAGR of -7.6%. The stock trades above 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 $19.18. Current 1-year return of -2.7% 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.