Targa Resources Corp. (TAR.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:05AM CEST. Market open.
Time period:
18 June 2023 - 18 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 June 2024 | 113.35 | 113.35 | 113.35 | 113.35 | 113.35 | 70 |
| 17 June 2024 | 111.00 | 112.85 | 111.00 | 112.85 | 112.85 | - |
| 14 June 2024 | 111.80 | 111.80 | 110.80 | 110.80 | 110.80 | - |
| 13 June 2024 | 112.10 | 112.10 | 110.50 | 111.80 | 111.80 | - |
| 12 June 2024 | 112.60 | 112.60 | 110.90 | 112.20 | 112.20 | 70 |
| 11 June 2024 | 111.05 | 112.35 | 110.95 | 112.35 | 112.35 | - |
| 10 June 2024 | 109.45 | 111.35 | 109.45 | 111.05 | 111.05 | - |
| 07 June 2024 | 108.20 | 109.30 | 107.95 | 109.10 | 109.10 | - |
| 06 June 2024 | 108.30 | 108.30 | 107.20 | 107.90 | 107.90 | - |
| 05 June 2024 | 107.35 | 108.15 | 106.30 | 108.15 | 108.15 | - |
| 04 June 2024 | 106.55 | 106.85 | 105.15 | 106.85 | 106.85 | - |
| 03 June 2024 | 109.05 | 109.05 | 105.20 | 106.25 | 106.25 | - |
| 31 May 2024 | 106.30 | 108.35 | 106.30 | 108.35 | 108.35 | - |
| 30 May 2024 | 105.10 | 106.70 | 105.10 | 106.70 | 106.70 | - |
| 29 May 2024 | 105.85 | 106.60 | 105.60 | 105.85 | 105.85 | - |
| 28 May 2024 | 104.95 | 106.30 | 104.95 | 106.30 | 106.30 | - |
| 27 May 2024 | 105.10 | 105.20 | 104.25 | 105.20 | 105.20 | - |
| 24 May 2024 | 105.10 | 105.15 | 104.80 | 104.80 | 104.80 | - |
| 23 May 2024 | 106.05 | 106.20 | 105.10 | 105.10 | 105.10 | - |
| 22 May 2024 | 108.65 | 108.65 | 105.35 | 105.50 | 105.50 | - |
| 21 May 2024 | 107.85 | 109.80 | 107.85 | 108.55 | 108.55 | 33 |
| 20 May 2024 | 107.95 | 108.10 | 107.15 | 107.35 | 107.35 | - |
| 17 May 2024 | 106.70 | 107.75 | 106.70 | 107.75 | 107.75 | - |
| 16 May 2024 | 106.00 | 107.25 | 106.00 | 106.75 | 106.75 | - |
| 15 May 2024 | 105.55 | 106.00 | 104.60 | 105.75 | 105.75 | - |
| 14 May 2024 | 104.50 | 105.35 | 103.55 | 105.35 | 105.35 | - |
| 13 May 2024 | 104.95 | 104.95 | 104.25 | 104.25 | 104.25 | - |
| 10 May 2024 | 105.55 | 105.55 | 104.40 | 104.70 | 104.70 | - |
| 09 May 2024 | 104.35 | 104.90 | 104.15 | 104.70 | 104.70 | - |
| 08 May 2024 | 104.85 | 104.85 | 104.05 | 104.35 | 104.35 | - |
| 07 May 2024 | 104.65 | 104.90 | 104.35 | 104.40 | 104.40 | - |
| 06 May 2024 | 104.25 | 104.85 | 104.10 | 104.15 | 104.15 | - |
| 03 May 2024 | 105.65 | 105.65 | 102.35 | 103.95 | 103.95 | - |
| 02 May 2024 | 104.60 | 106.10 | 104.60 | 105.00 | 105.00 | - |
| 30 Apr 2024 | 109.25 | 109.25 | 106.50 | 106.50 | 106.50 | - |
| 29 Apr 2024 | 108.35 | 109.05 | 108.25 | 109.05 | 109.05 | - |
| 29 Apr 2024 | 0.75 Dividend | |||||
| 26 Apr 2024 | 109.60 | 109.60 | 108.35 | 108.95 | 108.20 | - |
| 25 Apr 2024 | 108.70 | 109.10 | 108.40 | 109.10 | 108.35 | - |
| 24 Apr 2024 | 108.35 | 108.85 | 107.50 | 108.85 | 108.10 | - |
| 23 Apr 2024 | 106.60 | 108.10 | 105.60 | 108.10 | 107.36 | - |
| 22 Apr 2024 | 105.95 | 107.15 | 105.05 | 106.50 | 105.77 | - |
| 19 Apr 2024 | 104.20 | 106.25 | 104.20 | 105.75 | 105.02 | - |
| 18 Apr 2024 | 105.15 | 105.15 | 104.50 | 104.50 | 103.78 | - |
| 17 Apr 2024 | 107.20 | 107.20 | 105.05 | 105.05 | 104.33 | - |
| 16 Apr 2024 | 107.30 | 107.55 | 106.20 | 107.30 | 106.56 | - |
| 15 Apr 2024 | 107.80 | 109.05 | 107.05 | 107.15 | 106.41 | - |
| 12 Apr 2024 | 107.55 | 109.80 | 107.40 | 107.40 | 106.66 | - |
| 11 Apr 2024 | 106.45 | 107.05 | 105.65 | 107.05 | 106.31 | - |
| 10 Apr 2024 | 105.20 | 107.00 | 105.20 | 106.50 | 105.77 | - |
| 09 Apr 2024 | 106.55 | 106.55 | 104.55 | 104.85 | 104.13 | - |
| 08 Apr 2024 | 106.70 | 107.40 | 106.60 | 106.75 | 106.02 | 50 |
| 05 Apr 2024 | 105.55 | 106.65 | 105.55 | 106.65 | 105.92 | - |
| 04 Apr 2024 | 106.85 | 106.85 | 105.25 | 105.25 | 104.53 | - |
| 03 Apr 2024 | 104.70 | 106.65 | 104.70 | 106.65 | 105.92 | - |
| 02 Apr 2024 | 104.30 | 104.75 | 104.05 | 104.70 | 103.98 | - |
| 28 Mar 2024 | 102.20 | 103.60 | 102.20 | 103.60 | 102.89 | - |
| 27 Mar 2024 | 102.15 | 102.55 | 101.55 | 102.30 | 101.60 | - |
| 26 Mar 2024 | 102.70 | 102.70 | 101.90 | 102.00 | 101.30 | - |
| 25 Mar 2024 | 102.20 | 103.25 | 102.20 | 102.80 | 102.09 | - |
| 22 Mar 2024 | 102.15 | 103.10 | 101.80 | 102.45 | 101.74 | 6 |
| 21 Mar 2024 | 99.74 | 102.05 | 99.74 | 102.05 | 101.35 | - |
| 20 Mar 2024 | 100.20 | 100.25 | 99.50 | 99.68 | 98.99 | - |
| 19 Mar 2024 | 98.58 | 100.25 | 98.58 | 100.25 | 99.56 | - |
| 18 Mar 2024 | 97.16 | 98.58 | 97.16 | 98.58 | 97.90 | - |
| 15 Mar 2024 | 96.80 | 97.40 | 96.80 | 97.06 | 96.39 | - |
| 14 Mar 2024 | 97.16 | 97.16 | 96.20 | 96.84 | 96.17 | - |
| 13 Mar 2024 | 96.36 | 97.44 | 96.36 | 97.02 | 96.35 | - |
| 12 Mar 2024 | 95.48 | 96.30 | 95.48 | 96.30 | 95.64 | - |
| 11 Mar 2024 | 94.56 | 95.54 | 94.12 | 95.54 | 94.88 | - |
| 08 Mar 2024 | 95.42 | 95.42 | 94.16 | 94.70 | 94.05 | - |
| 07 Mar 2024 | 95.28 | 95.64 | 94.94 | 95.46 | 94.80 | - |
| 06 Mar 2024 | 94.16 | 96.08 | 94.16 | 95.34 | 94.68 | - |
| 05 Mar 2024 | 92.62 | 94.62 | 92.62 | 94.20 | 93.55 | - |
| 04 Mar 2024 | 91.22 | 92.58 | 90.88 | 92.58 | 91.94 | - |
| 01 Mar 2024 | 90.82 | 91.34 | 90.80 | 91.28 | 90.65 | - |
| 29 Feb 2024 | 89.60 | 90.46 | 89.48 | 90.46 | 89.84 | - |
| 28 Feb 2024 | 89.36 | 89.48 | 89.08 | 89.30 | 88.69 | - |
| 27 Feb 2024 | 89.60 | 89.60 | 89.10 | 89.20 | 88.59 | - |
| 26 Feb 2024 | 89.30 | 89.62 | 88.96 | 89.62 | 89.00 | - |
| 23 Feb 2024 | 90.70 | 90.70 | 89.34 | 89.46 | 88.84 | - |
| 22 Feb 2024 | 89.94 | 91.00 | 89.58 | 90.40 | 89.78 | - |
| 21 Feb 2024 | 88.84 | 89.48 | 88.84 | 89.48 | 88.86 | - |
| 20 Feb 2024 | 89.52 | 89.52 | 87.88 | 88.50 | 87.89 | - |
| 19 Feb 2024 | 89.70 | 89.70 | 89.70 | 89.70 | 89.08 | - |
| 16 Feb 2024 | 86.34 | 89.32 | 86.32 | 89.32 | 88.71 | - |
| 15 Feb 2024 | 82.24 | 85.88 | 81.88 | 85.88 | 85.29 | - |
| 14 Feb 2024 | 82.32 | 82.60 | 81.86 | 81.86 | 81.30 | - |
| 13 Feb 2024 | 81.88 | 82.46 | 81.88 | 81.96 | 81.40 | - |
| 12 Feb 2024 | 80.44 | 81.64 | 80.44 | 81.64 | 81.08 | - |
| 09 Feb 2024 | 81.28 | 81.28 | 80.46 | 80.46 | 79.91 | - |
| 08 Feb 2024 | 80.50 | 81.16 | 80.40 | 81.16 | 80.60 | - |
| 07 Feb 2024 | 79.88 | 80.16 | 79.42 | 80.16 | 79.61 | - |
| 06 Feb 2024 | 79.34 | 79.66 | 79.30 | 79.64 | 79.09 | - |
| 05 Feb 2024 | 79.40 | 79.40 | 78.72 | 79.38 | 78.83 | - |
| 02 Feb 2024 | 78.56 | 79.42 | 78.30 | 79.42 | 78.87 | - |
| 01 Feb 2024 | 78.48 | 79.10 | 78.46 | 78.74 | 78.20 | - |
| 31 Jan 2024 | 80.22 | 80.24 | 78.28 | 78.28 | 77.74 | - |
| 30 Jan 2024 | 79.12 | 79.94 | 78.72 | 79.88 | 79.33 | - |
| 30 Jan 2024 | 0.5 Dividend | |||||
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.