Targa Resources Corp (TAR.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:07AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 104.25 | 104.25 | 104.25 | 104.25 | 104.25 | - |
| 03 May 2024 | 105.65 | 105.70 | 102.95 | 102.95 | 102.95 | - |
| 02 May 2024 | 104.60 | 105.80 | 104.60 | 105.80 | 105.80 | - |
| 30 Apr 2024 | 109.15 | 109.15 | 106.85 | 106.85 | 106.85 | - |
| 29 Apr 2024 | 108.30 | 108.85 | 108.30 | 108.70 | 108.70 | 12 |
| 29 Apr 2024 | 0.75 Dividend | |||||
| 26 Apr 2024 | 109.10 | 109.50 | 109.10 | 109.50 | 108.75 | - |
| 25 Apr 2024 | 108.70 | 108.70 | 107.90 | 108.50 | 107.76 | - |
| 24 Apr 2024 | 108.30 | 108.60 | 108.25 | 108.60 | 107.86 | - |
| 23 Apr 2024 | 106.60 | 108.20 | 106.55 | 108.20 | 107.46 | - |
| 22 Apr 2024 | 105.95 | 105.95 | 105.95 | 105.95 | 105.22 | - |
| 19 Apr 2024 | 104.15 | 105.90 | 104.15 | 105.90 | 105.17 | - |
| 18 Apr 2024 | 104.55 | 105.50 | 104.55 | 104.65 | 103.93 | - |
| 17 Apr 2024 | 107.30 | 107.35 | 105.05 | 105.05 | 104.33 | - |
| 16 Apr 2024 | 107.35 | 107.35 | 106.10 | 107.35 | 106.61 | - |
| 15 Apr 2024 | 107.75 | 107.75 | 107.30 | 107.30 | 106.57 | - |
| 12 Apr 2024 | 107.30 | 107.30 | 107.30 | 107.30 | 106.57 | - |
| 11 Apr 2024 | 105.95 | 106.55 | 105.95 | 106.55 | 105.82 | - |
| 10 Apr 2024 | 104.70 | 106.80 | 104.70 | 106.80 | 106.07 | - |
| 09 Apr 2024 | 106.55 | 106.55 | 105.45 | 105.45 | 104.73 | - |
| 08 Apr 2024 | 106.15 | 106.80 | 106.15 | 106.80 | 106.07 | - |
| 05 Apr 2024 | 105.50 | 105.50 | 105.50 | 105.50 | 104.78 | - |
| 04 Apr 2024 | 106.90 | 106.90 | 105.70 | 105.70 | 104.98 | 495 |
| 03 Apr 2024 | 104.70 | 106.40 | 104.70 | 106.40 | 105.67 | - |
| 02 Apr 2024 | 104.30 | 104.30 | 104.30 | 104.30 | 103.59 | - |
| 28 Mar 2024 | 102.20 | 102.75 | 102.20 | 102.75 | 102.05 | - |
| 27 Mar 2024 | 102.15 | 102.15 | 102.15 | 102.15 | 101.45 | - |
| 26 Mar 2024 | 102.70 | 103.80 | 102.70 | 103.80 | 103.09 | 495 |
| 25 Mar 2024 | 102.20 | 102.30 | 102.15 | 102.15 | 101.45 | - |
| 22 Mar 2024 | 102.20 | 102.35 | 102.00 | 102.35 | 101.65 | - |
| 21 Mar 2024 | 99.72 | 101.65 | 99.72 | 101.65 | 100.95 | - |
| 20 Mar 2024 | 100.20 | 100.75 | 100.20 | 100.35 | 99.66 | 15 |
| 19 Mar 2024 | 98.58 | 100.35 | 98.58 | 100.35 | 99.66 | - |
| 18 Mar 2024 | 97.16 | 98.44 | 97.16 | 98.40 | 97.73 | - |
| 15 Mar 2024 | 96.78 | 96.92 | 96.78 | 96.92 | 96.26 | - |
| 14 Mar 2024 | 97.14 | 97.14 | 97.14 | 97.14 | 96.47 | - |
| 13 Mar 2024 | 96.34 | 97.34 | 96.30 | 96.96 | 96.30 | - |
| 12 Mar 2024 | 95.48 | 96.58 | 95.38 | 96.58 | 95.92 | - |
| 11 Mar 2024 | 94.56 | 94.56 | 94.32 | 94.56 | 93.91 | - |
| 08 Mar 2024 | 95.40 | 95.40 | 94.80 | 94.80 | 94.15 | - |
| 07 Mar 2024 | 95.18 | 95.70 | 95.18 | 95.70 | 95.04 | - |
| 06 Mar 2024 | 94.14 | 96.52 | 94.14 | 96.24 | 95.58 | - |
| 05 Mar 2024 | 92.36 | 94.92 | 92.36 | 94.24 | 93.59 | - |
| 04 Mar 2024 | 90.74 | 92.82 | 90.74 | 92.82 | 92.18 | - |
| 01 Mar 2024 | 90.36 | 91.52 | 90.36 | 91.40 | 90.77 | 1,000 |
| 29 Feb 2024 | 89.62 | 89.62 | 89.62 | 89.62 | 89.01 | - |
| 28 Feb 2024 | 89.34 | 89.88 | 89.20 | 89.88 | 89.26 | - |
| 27 Feb 2024 | 89.52 | 89.68 | 89.52 | 89.62 | 89.01 | - |
| 26 Feb 2024 | 89.28 | 89.28 | 88.44 | 88.44 | 87.83 | - |
| 23 Feb 2024 | 90.70 | 90.70 | 90.14 | 90.14 | 89.52 | 50 |
| 22 Feb 2024 | 89.94 | 90.14 | 89.74 | 90.14 | 89.52 | - |
| 21 Feb 2024 | 88.84 | 88.84 | 88.76 | 88.78 | 88.17 | - |
| 20 Feb 2024 | 89.56 | 89.56 | 88.38 | 88.58 | 87.97 | - |
| 19 Feb 2024 | 89.46 | 90.50 | 89.44 | 89.48 | 88.87 | 71 |
| 16 Feb 2024 | 86.24 | 89.58 | 86.24 | 89.58 | 88.97 | - |
| 15 Feb 2024 | 82.24 | 82.24 | 82.24 | 82.24 | 81.68 | - |
| 14 Feb 2024 | 82.32 | 82.32 | 82.32 | 82.32 | 81.76 | - |
| 13 Feb 2024 | 81.72 | 81.72 | 81.72 | 81.72 | 81.16 | - |
| 12 Feb 2024 | 80.44 | 80.44 | 80.44 | 80.44 | 79.89 | - |
| 09 Feb 2024 | 81.24 | 81.24 | 80.76 | 80.76 | 80.21 | - |
| 08 Feb 2024 | 80.44 | 81.36 | 80.44 | 81.36 | 80.80 | - |
| 07 Feb 2024 | 79.60 | 80.18 | 79.60 | 80.18 | 79.63 | - |
| 06 Feb 2024 | 79.26 | 79.26 | 79.26 | 79.26 | 78.72 | - |
| 05 Feb 2024 | 79.34 | 79.58 | 78.84 | 78.84 | 78.30 | - |
| 02 Feb 2024 | 78.56 | 79.62 | 78.56 | 79.20 | 78.66 | 550 |
| 01 Feb 2024 | 78.46 | 78.54 | 78.44 | 78.44 | 77.90 | - |
| 31 Jan 2024 | 80.16 | 80.26 | 79.54 | 79.54 | 79.00 | - |
| 30 Jan 2024 | 78.80 | 79.10 | 78.80 | 79.10 | 78.56 | - |
| 30 Jan 2024 | 0.5 Dividend | |||||
| 29 Jan 2024 | 79.74 | 79.92 | 79.74 | 79.92 | 78.88 | - |
| 26 Jan 2024 | 78.82 | 79.50 | 78.74 | 79.32 | 78.28 | - |
| 25 Jan 2024 | 76.94 | 77.00 | 76.94 | 77.00 | 75.99 | - |
| 24 Jan 2024 | 76.44 | 77.08 | 76.44 | 77.08 | 76.07 | - |
| 23 Jan 2024 | 76.52 | 77.16 | 76.46 | 76.46 | 75.46 | - |
| 22 Jan 2024 | 75.22 | 76.66 | 75.22 | 76.66 | 75.66 | - |
| 19 Jan 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 74.32 | - |
| 18 Jan 2024 | 74.50 | 76.02 | 74.50 | 76.02 | 75.03 | - |
| 17 Jan 2024 | 75.52 | 75.52 | 75.10 | 75.14 | 74.16 | - |
| 16 Jan 2024 | 76.52 | 76.52 | 75.94 | 75.94 | 74.95 | - |
| 15 Jan 2024 | 76.30 | 76.30 | 76.30 | 76.30 | 75.30 | - |
| 12 Jan 2024 | 75.54 | 76.18 | 75.54 | 75.84 | 74.85 | - |
| 11 Jan 2024 | 76.18 | 76.18 | 76.18 | 76.18 | 75.18 | - |
| 10 Jan 2024 | 75.86 | 76.30 | 75.86 | 76.30 | 75.30 | - |
| 09 Jan 2024 | 76.60 | 77.20 | 76.02 | 76.02 | 75.03 | 250 |
| 08 Jan 2024 | 77.82 | 77.82 | 75.10 | 76.26 | 75.26 | - |
| 05 Jan 2024 | 78.62 | 79.26 | 78.62 | 79.26 | 78.22 | 100 |
| 04 Jan 2024 | 80.14 | 80.48 | 79.14 | 79.14 | 78.11 | 206 |
| 03 Jan 2024 | 78.20 | 80.30 | 78.20 | 80.18 | 79.13 | 100 |
| 02 Jan 2024 | 78.56 | 79.58 | 78.56 | 79.48 | 78.44 | - |
| 29 Dec 2023 | 77.66 | 77.70 | 77.66 | 77.70 | 76.69 | - |
| 28 Dec 2023 | 78.06 | 78.34 | 78.06 | 78.34 | 77.32 | - |
| 27 Dec 2023 | 79.06 | 79.48 | 78.00 | 78.00 | 76.98 | 24 |
| 22 Dec 2023 | 78.72 | 79.14 | 78.72 | 79.14 | 78.11 | - |
| 21 Dec 2023 | 78.34 | 78.34 | 78.34 | 78.34 | 77.32 | - |
| 20 Dec 2023 | 78.44 | 78.44 | 78.44 | 78.44 | 77.42 | - |
| 19 Dec 2023 | 78.40 | 78.40 | 78.40 | 78.40 | 77.38 | - |
| 18 Dec 2023 | 77.80 | 78.48 | 77.80 | 78.48 | 77.45 | - |
| 15 Dec 2023 | 78.36 | 78.36 | 78.04 | 78.04 | 77.02 | - |
| 14 Dec 2023 | 77.76 | 78.46 | 77.76 | 78.46 | 77.44 | - |
| 13 Dec 2023 | 78.10 | 78.10 | 77.72 | 77.72 | 76.70 | - |
| *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.