Targa Resources Corp. (TRGP)
NYSE: TRGP · Real-Time Price · USD
146.31
-9.24 (-5.94%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 153.43 | 154.54 | 146.10 | 146.31 | 146.31 | -5.94% | 2,064,258 |
| Sep 25, 2024 | 156.46 | 156.91 | 154.29 | 155.55 | 155.55 | -0.58% | 941,893 |
| Sep 24, 2024 | 156.66 | 157.68 | 156.00 | 156.46 | 156.46 | 0.60% | 1,915,379 |
| Sep 23, 2024 | 153.20 | 155.78 | 153.20 | 155.53 | 155.53 | 1.77% | 2,141,596 |
| Sep 20, 2024 | 149.30 | 154.40 | 148.29 | 152.83 | 152.83 | 0.41% | 4,283,722 |
| Sep 19, 2024 | 154.34 | 154.87 | 151.78 | 152.21 | 152.21 | 0.01% | 1,729,607 |
| Sep 18, 2024 | 152.55 | 154.24 | 151.64 | 152.19 | 152.19 | 0.11% | 1,811,887 |
| Sep 17, 2024 | 150.42 | 152.20 | 150.21 | 152.02 | 152.02 | 0.95% | 847,410 |
| Sep 16, 2024 | 149.76 | 151.06 | 148.28 | 150.59 | 150.59 | 1.62% | 1,186,475 |
| Sep 13, 2024 | 147.21 | 148.28 | 146.39 | 148.19 | 148.19 | 1.00% | 833,577 |
| Sep 12, 2024 | 145.17 | 148.22 | 144.90 | 146.72 | 146.72 | 1.38% | 1,305,143 |
| Sep 11, 2024 | 144.05 | 145.26 | 142.11 | 144.72 | 144.72 | 0.37% | 1,650,535 |
| Sep 10, 2024 | 144.42 | 145.20 | 143.16 | 144.18 | 144.18 | 0.17% | 2,167,542 |
| Sep 9, 2024 | 147.41 | 148.23 | 143.52 | 143.93 | 143.93 | -1.92% | 2,859,754 |
| Sep 6, 2024 | 149.99 | 150.92 | 145.04 | 146.75 | 146.75 | -2.02% | 1,612,464 |
| Sep 5, 2024 | 147.64 | 150.02 | 147.64 | 149.78 | 149.78 | 1.79% | 2,139,641 |
| Sep 4, 2024 | 151.65 | 152.42 | 146.20 | 147.15 | 147.15 | -1.82% | 2,320,460 |
| Sep 3, 2024 | 146.21 | 150.48 | 143.89 | 149.88 | 149.88 | 2.03% | 3,130,218 |
| Aug 30, 2024 | 145.00 | 147.02 | 145.00 | 146.90 | 146.90 | 0.42% | 2,325,456 |
| Aug 29, 2024 | 144.89 | 146.68 | 143.64 | 146.29 | 146.29 | 1.39% | 894,215 |
| Aug 28, 2024 | 145.00 | 145.83 | 144.16 | 144.29 | 144.29 | -0.58% | 1,223,156 |
| Aug 27, 2024 | 145.21 | 147.08 | 144.73 | 145.13 | 145.13 | -0.23% | 1,207,944 |
| Aug 26, 2024 | 145.55 | 146.21 | 143.70 | 145.47 | 145.47 | 0.93% | 1,416,473 |
| Aug 23, 2024 | 143.65 | 144.21 | 142.72 | 144.13 | 144.13 | 0.90% | 869,714 |
| Aug 22, 2024 | 142.44 | 144.00 | 142.18 | 142.85 | 142.85 | 0.38% | 1,363,616 |
| Aug 21, 2024 | 142.50 | 143.29 | 141.58 | 142.31 | 142.31 | 0.50% | 1,295,122 |
| Aug 20, 2024 | 144.35 | 144.81 | 140.90 | 141.60 | 141.60 | -2.00% | 928,400 |
| Aug 19, 2024 | 142.42 | 144.84 | 142.42 | 144.49 | 144.49 | 1.42% | 1,413,418 |
| Aug 16, 2024 | 142.24 | 142.96 | 141.26 | 142.46 | 142.46 | -0.26% | 1,530,642 |
| Aug 15, 2024 | 141.48 | 142.91 | 140.74 | 142.83 | 142.83 | 1.90% | 2,235,735 |
| Aug 14, 2024 | 136.86 | 140.25 | 136.60 | 140.16 | 140.16 | 2.61% | 2,106,645 |
| Aug 13, 2024 | 136.89 | 137.08 | 135.50 | 136.60 | 136.60 | -0.72% | 2,030,005 |
| Aug 12, 2024 | 136.45 | 138.47 | 136.45 | 137.59 | 137.59 | 1.40% | 1,886,719 |
| Aug 9, 2024 | 136.72 | 137.15 | 135.16 | 135.69 | 135.69 | -0.75% | 1,744,611 |
| Aug 8, 2024 | 133.87 | 137.13 | 133.50 | 136.71 | 136.71 | 2.60% | 1,905,375 |
| Aug 7, 2024 | 133.55 | 137.49 | 133.15 | 133.24 | 133.24 | 1.23% | 3,539,331 |
| Aug 6, 2024 | 129.06 | 133.74 | 128.44 | 131.62 | 131.62 | 2.94% | 3,240,363 |
| Aug 5, 2024 | 126.19 | 128.30 | 122.56 | 127.86 | 127.86 | -2.08% | 2,917,066 |
| Aug 2, 2024 | 134.82 | 134.88 | 129.23 | 130.58 | 130.58 | -4.06% | 1,766,901 |
| Aug 1, 2024 | 135.35 | 139.35 | 134.30 | 136.10 | 136.10 | 0.61% | 2,290,379 |
| Jul 31, 2024 | 134.59 | 136.48 | 134.05 | 135.28 | 135.28 | 0.85% | 1,560,571 |
| Jul 30, 2024 | 133.23 | 134.74 | 132.62 | 134.14 | 133.40 | 0.85% | 1,264,119 |
| Jul 29, 2024 | 132.27 | 133.10 | 131.12 | 133.01 | 132.28 | 1.09% | 1,084,440 |
| Jul 26, 2024 | 132.36 | 133.07 | 131.25 | 131.57 | 130.85 | -0.31% | 1,364,845 |
| Jul 25, 2024 | 131.62 | 133.06 | 130.67 | 131.98 | 131.25 | 0.27% | 1,588,451 |
| Jul 24, 2024 | 136.05 | 136.38 | 131.53 | 131.62 | 130.89 | -3.17% | 1,557,445 |
| Jul 23, 2024 | 137.10 | 137.75 | 135.69 | 135.93 | 135.18 | -1.33% | 921,512 |
| Jul 22, 2024 | 136.15 | 138.28 | 135.88 | 137.76 | 137.00 | 1.02% | 1,399,288 |
| Jul 19, 2024 | 136.73 | 136.88 | 135.31 | 136.37 | 135.62 | 0.15% | 1,552,763 |
| Jul 18, 2024 | 134.00 | 136.54 | 133.43 | 136.17 | 135.42 | 1.64% | 1,618,570 |
| Jul 17, 2024 | 135.00 | 136.73 | 133.72 | 133.97 | 133.23 | -0.63% | 994,711 |
| Jul 16, 2024 | 134.89 | 135.15 | 133.83 | 134.82 | 134.08 | 0.36% | 807,573 |
| Jul 15, 2024 | 135.86 | 136.30 | 134.23 | 134.34 | 133.60 | -0.53% | 1,150,012 |
| Jul 12, 2024 | 134.36 | 135.47 | 133.31 | 135.05 | 134.31 | 1.08% | 990,308 |
| Jul 11, 2024 | 132.76 | 133.75 | 132.01 | 133.61 | 132.87 | 0.54% | 879,002 |
| Jul 10, 2024 | 132.74 | 133.36 | 132.03 | 132.89 | 132.16 | 0.36% | 728,666 |
| Jul 9, 2024 | 132.00 | 133.63 | 131.52 | 132.41 | 131.68 | -0.11% | 1,149,716 |
| Jul 8, 2024 | 131.98 | 133.25 | 131.72 | 132.55 | 131.82 | 0.05% | 1,004,807 |
| Jul 5, 2024 | 133.29 | 133.35 | 131.81 | 132.49 | 131.76 | -0.83% | 819,053 |
| Jul 3, 2024 | 131.76 | 133.78 | 131.11 | 133.60 | 132.86 | 1.98% | 892,813 |
| Jul 2, 2024 | 131.85 | 132.08 | 130.45 | 131.00 | 130.28 | -0.21% | 1,238,042 |
| Jul 1, 2024 | 129.98 | 131.32 | 127.96 | 131.27 | 130.55 | 1.93% | 1,858,132 |
| Jun 28, 2024 | 129.11 | 130.53 | 128.65 | 128.78 | 128.07 | 0.16% | 3,430,547 |
| Jun 27, 2024 | 128.00 | 128.89 | 127.82 | 128.58 | 127.87 | 0.85% | 2,011,230 |
| Jun 26, 2024 | 130.00 | 130.23 | 127.20 | 127.50 | 126.80 | -1.79% | 1,617,989 |
| Jun 25, 2024 | 128.04 | 129.88 | 127.29 | 129.83 | 129.11 | 0.96% | 1,496,883 |
| Jun 24, 2024 | 125.54 | 129.04 | 125.17 | 128.60 | 127.89 | 2.80% | 1,439,892 |
| Jun 21, 2024 | 129.68 | 129.68 | 124.85 | 125.10 | 124.41 | -0.97% | 3,372,550 |
| Jun 20, 2024 | 123.91 | 126.57 | 123.46 | 126.32 | 125.62 | 2.33% | 2,152,330 |
| Jun 18, 2024 | 122.24 | 123.79 | 121.64 | 123.44 | 122.76 | 1.51% | 1,588,785 |
| Jun 17, 2024 | 119.16 | 121.92 | 119.00 | 121.60 | 120.93 | 2.18% | 1,582,313 |
| Jun 14, 2024 | 119.84 | 120.25 | 118.93 | 119.00 | 118.34 | -1.03% | 1,085,787 |
| Jun 13, 2024 | 121.44 | 121.78 | 119.21 | 120.24 | 119.58 | -1.02% | 1,273,670 |
| Jun 12, 2024 | 121.99 | 122.24 | 120.17 | 121.48 | 120.81 | 0.31% | 1,539,780 |
| Jun 11, 2024 | 120.16 | 121.15 | 119.09 | 121.10 | 120.43 | 0.99% | 1,178,209 |
| Jun 10, 2024 | 118.25 | 120.48 | 117.88 | 119.91 | 119.25 | 1.61% | 1,600,085 |
| Jun 7, 2024 | 117.70 | 118.65 | 116.73 | 118.01 | 117.36 | 0.03% | 1,043,282 |
| Jun 6, 2024 | 117.91 | 118.46 | 117.01 | 117.98 | 117.33 | -0.18% | 1,250,653 |
| Jun 5, 2024 | 116.97 | 118.23 | 115.82 | 118.19 | 117.54 | 1.25% | 1,288,692 |
| Jun 4, 2024 | 115.56 | 116.97 | 114.51 | 116.73 | 116.09 | 0.17% | 1,585,218 |
| Jun 3, 2024 | 118.23 | 118.63 | 114.64 | 116.53 | 115.89 | -1.44% | 1,502,036 |
| May 31, 2024 | 116.73 | 118.27 | 116.15 | 118.23 | 117.58 | 1.42% | 1,859,015 |
| May 30, 2024 | 114.73 | 116.67 | 114.73 | 116.58 | 115.94 | 1.66% | 1,436,094 |
| May 29, 2024 | 115.27 | 115.83 | 114.36 | 114.68 | 114.05 | -0.72% | 990,582 |
| May 28, 2024 | 114.62 | 116.17 | 114.62 | 115.51 | 114.87 | 1.08% | 1,458,530 |
| May 24, 2024 | 114.50 | 114.75 | 113.65 | 114.28 | 113.65 | 0.38% | 928,756 |
| May 23, 2024 | 115.45 | 116.26 | 113.75 | 113.85 | 113.22 | -0.93% | 1,136,566 |
| May 22, 2024 | 117.00 | 117.54 | 114.17 | 114.92 | 114.29 | -2.77% | 1,379,509 |
| May 21, 2024 | 117.75 | 119.68 | 117.52 | 118.20 | 117.55 | 0.55% | 1,112,913 |
| May 20, 2024 | 117.70 | 118.12 | 116.73 | 117.55 | 116.90 | -0.10% | 867,004 |
| May 17, 2024 | 116.75 | 117.95 | 116.32 | 117.67 | 117.02 | 1.33% | 1,102,149 |
| May 16, 2024 | 115.51 | 117.17 | 115.34 | 116.13 | 115.49 | 0.48% | 1,270,177 |
| May 15, 2024 | 114.00 | 115.97 | 113.66 | 115.58 | 114.94 | 1.00% | 1,523,874 |
| May 14, 2024 | 112.59 | 114.49 | 112.27 | 114.43 | 113.80 | 1.35% | 1,279,365 |
| May 13, 2024 | 113.42 | 113.95 | 112.73 | 112.91 | 112.29 | -0.26% | 1,065,561 |
| May 10, 2024 | 113.89 | 114.00 | 112.27 | 113.20 | 112.58 | -0.34% | 1,541,059 |
| May 9, 2024 | 112.63 | 113.72 | 112.30 | 113.59 | 112.96 | 1.01% | 1,246,557 |
| May 8, 2024 | 112.36 | 113.11 | 112.05 | 112.45 | 111.83 | -0.34% | 1,195,190 |
| May 7, 2024 | 112.95 | 113.52 | 112.54 | 112.83 | 112.21 | 0.03% | 1,052,974 |
| May 6, 2024 | 113.00 | 113.90 | 112.33 | 112.80 | 112.18 | 0.44% | 1,346,467 |