Targa Resources Corp. (TRGP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:41PM EDT. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 113.69 | 116.03 | 113.11 | 116.01 | 116.01 | 702,318 |
| 22 Apr 2024 | 112.92 | 114.83 | 111.61 | 113.81 | 113.81 | 1,584,700 |
| 19 Apr 2024 | 112.03 | 113.94 | 112.00 | 112.92 | 112.92 | 1,410,500 |
| 18 Apr 2024 | 112.54 | 112.88 | 111.27 | 111.78 | 111.78 | 1,756,200 |
| 17 Apr 2024 | 114.27 | 114.40 | 111.81 | 112.23 | 112.23 | 2,013,200 |
| 16 Apr 2024 | 114.36 | 115.06 | 112.72 | 114.07 | 114.07 | 2,175,400 |
| 15 Apr 2024 | 116.13 | 116.72 | 113.86 | 114.34 | 114.34 | 1,899,200 |
| 12 Apr 2024 | 116.28 | 117.61 | 114.12 | 114.69 | 114.69 | 2,138,600 |
| 11 Apr 2024 | 114.75 | 115.48 | 113.32 | 115.33 | 115.33 | 2,178,900 |
| 10 Apr 2024 | 113.79 | 115.68 | 113.22 | 114.68 | 114.68 | 2,481,500 |
| 09 Apr 2024 | 116.45 | 116.45 | 113.52 | 114.41 | 114.41 | 2,238,600 |
| 08 Apr 2024 | 115.93 | 116.92 | 115.09 | 115.97 | 115.97 | 1,893,300 |
| 05 Apr 2024 | 115.00 | 116.12 | 114.35 | 115.97 | 115.97 | 1,177,400 |
| 04 Apr 2024 | 116.44 | 116.70 | 113.75 | 114.36 | 114.36 | 1,628,100 |
| 03 Apr 2024 | 114.14 | 116.13 | 114.00 | 116.00 | 116.00 | 1,710,600 |
| 02 Apr 2024 | 112.50 | 113.33 | 111.93 | 113.29 | 113.29 | 1,240,600 |
| 01 Apr 2024 | 112.51 | 112.51 | 111.19 | 112.23 | 112.23 | 1,116,100 |
| 28 Mar 2024 | 111.77 | 112.28 | 110.56 | 111.99 | 111.99 | 1,571,200 |
| 27 Mar 2024 | 110.88 | 111.98 | 110.26 | 111.05 | 111.05 | 1,334,800 |
| 26 Mar 2024 | 111.60 | 111.68 | 110.46 | 110.65 | 110.65 | 1,556,300 |
| 25 Mar 2024 | 111.25 | 112.50 | 111.01 | 111.61 | 111.61 | 1,894,800 |
| 22 Mar 2024 | 111.04 | 111.76 | 110.44 | 110.90 | 110.90 | 1,828,600 |
| 21 Mar 2024 | 109.17 | 111.13 | 109.13 | 111.01 | 111.01 | 1,986,400 |
| 20 Mar 2024 | 109.12 | 109.45 | 108.65 | 109.08 | 109.08 | 1,538,700 |
| 19 Mar 2024 | 107.46 | 109.38 | 107.31 | 109.11 | 109.11 | 1,912,300 |
| 18 Mar 2024 | 106.53 | 107.44 | 106.04 | 107.36 | 107.36 | 1,016,400 |
| 15 Mar 2024 | 104.89 | 106.86 | 104.89 | 105.97 | 105.97 | 1,930,200 |
| 14 Mar 2024 | 106.31 | 106.87 | 104.92 | 105.64 | 105.64 | 1,234,300 |
| 13 Mar 2024 | 106.38 | 107.28 | 105.99 | 106.42 | 106.42 | 1,120,200 |
| 12 Mar 2024 | 104.32 | 105.71 | 104.24 | 105.55 | 105.55 | 1,006,100 |
| 11 Mar 2024 | 103.53 | 104.62 | 103.18 | 104.60 | 104.60 | 1,313,700 |
| 08 Mar 2024 | 104.40 | 105.18 | 103.32 | 103.83 | 103.83 | 1,329,500 |
| 07 Mar 2024 | 104.26 | 105.03 | 104.03 | 104.73 | 104.73 | 1,679,600 |
| 06 Mar 2024 | 103.61 | 105.58 | 103.04 | 104.29 | 104.29 | 2,224,800 |
| 05 Mar 2024 | 100.96 | 103.25 | 100.30 | 102.52 | 102.52 | 2,176,600 |
| 04 Mar 2024 | 99.45 | 101.09 | 99.04 | 100.99 | 100.99 | 1,450,100 |
| 01 Mar 2024 | 98.60 | 99.60 | 98.60 | 99.34 | 99.34 | 1,241,900 |
| 29 Feb 2024 | 97.45 | 98.41 | 97.29 | 98.24 | 98.24 | 1,645,400 |
| 28 Feb 2024 | 97.05 | 97.76 | 96.64 | 97.40 | 97.40 | 886,100 |
| 27 Feb 2024 | 97.97 | 97.99 | 96.86 | 97.08 | 97.08 | 1,269,900 |
| 26 Feb 2024 | 96.65 | 97.84 | 95.88 | 97.56 | 97.56 | 1,698,700 |
| 23 Feb 2024 | 97.74 | 98.15 | 96.83 | 97.03 | 97.03 | 1,944,300 |
| 22 Feb 2024 | 96.97 | 99.04 | 96.84 | 98.36 | 98.36 | 3,247,600 |
| 21 Feb 2024 | 97.00 | 97.94 | 96.70 | 97.47 | 97.47 | 3,338,700 |
| 20 Feb 2024 | 96.86 | 96.93 | 95.28 | 96.36 | 96.36 | 3,174,000 |
| 16 Feb 2024 | 93.54 | 96.97 | 93.49 | 96.94 | 96.94 | 3,841,100 |
| 15 Feb 2024 | 89.55 | 93.49 | 88.50 | 93.27 | 93.27 | 5,223,500 |
| 14 Feb 2024 | 88.97 | 89.60 | 87.92 | 88.34 | 88.34 | 2,358,100 |
| 13 Feb 2024 | 88.42 | 88.98 | 87.44 | 88.44 | 88.44 | 1,902,800 |
| 12 Feb 2024 | 87.37 | 88.52 | 87.37 | 88.51 | 88.51 | 1,448,100 |
| 09 Feb 2024 | 88.06 | 88.63 | 87.06 | 87.09 | 87.09 | 1,358,100 |
| 08 Feb 2024 | 87.00 | 88.00 | 86.56 | 87.90 | 87.90 | 1,382,600 |
| 07 Feb 2024 | 86.65 | 87.07 | 85.73 | 87.05 | 87.05 | 1,544,800 |
| 06 Feb 2024 | 85.74 | 86.32 | 85.41 | 86.22 | 86.22 | 2,364,000 |
| 05 Feb 2024 | 85.75 | 85.95 | 84.43 | 85.57 | 85.57 | 1,650,300 |
| 02 Feb 2024 | 85.83 | 86.48 | 84.33 | 85.98 | 85.98 | 1,703,400 |
| 01 Feb 2024 | 85.41 | 86.59 | 84.80 | 86.04 | 86.04 | 1,872,500 |
| 31 Jan 2024 | 87.32 | 87.32 | 84.86 | 84.96 | 84.96 | 1,088,600 |
| 30 Jan 2024 | 85.35 | 87.17 | 85.25 | 87.04 | 87.04 | 995,400 |
| 30 Jan 2024 | 0.5 Dividend | |||||
| 29 Jan 2024 | 86.65 | 86.75 | 85.17 | 86.48 | 85.98 | 1,058,600 |
| 26 Jan 2024 | 85.88 | 86.84 | 85.71 | 86.81 | 86.31 | 1,216,400 |
| 25 Jan 2024 | 84.51 | 86.01 | 84.00 | 85.99 | 85.49 | 1,747,900 |
| 24 Jan 2024 | 83.89 | 84.68 | 83.35 | 83.98 | 83.49 | 1,141,100 |
| 23 Jan 2024 | 83.70 | 84.40 | 82.85 | 83.23 | 82.75 | 1,162,900 |
| 22 Jan 2024 | 82.49 | 83.94 | 82.13 | 83.81 | 83.33 | 1,630,400 |
| 19 Jan 2024 | 82.77 | 82.77 | 81.67 | 82.49 | 82.01 | 1,373,100 |
| 18 Jan 2024 | 81.35 | 83.01 | 81.03 | 82.59 | 82.11 | 2,369,700 |
| 17 Jan 2024 | 81.76 | 82.87 | 81.43 | 81.49 | 81.02 | 1,383,200 |
| 16 Jan 2024 | 83.37 | 83.48 | 82.19 | 82.53 | 82.05 | 1,386,200 |
| 12 Jan 2024 | 84.83 | 84.93 | 83.12 | 83.82 | 83.34 | 909,600 |
| 11 Jan 2024 | 83.94 | 84.36 | 82.37 | 83.23 | 82.75 | 1,436,600 |
| 10 Jan 2024 | 83.97 | 83.97 | 82.80 | 83.81 | 83.33 | 1,436,600 |
| 09 Jan 2024 | 84.22 | 84.29 | 82.81 | 83.60 | 83.12 | 1,935,400 |
| 08 Jan 2024 | 84.30 | 84.47 | 81.95 | 84.35 | 83.86 | 2,395,100 |
| 05 Jan 2024 | 86.67 | 86.83 | 85.25 | 85.79 | 85.29 | 1,476,600 |
| 04 Jan 2024 | 88.48 | 89.16 | 86.17 | 86.25 | 85.75 | 1,313,800 |
| 03 Jan 2024 | 86.24 | 87.95 | 85.98 | 87.75 | 87.24 | 1,461,900 |
| 02 Jan 2024 | 87.30 | 87.95 | 86.10 | 86.42 | 85.92 | 1,434,500 |
| 29 Dec 2023 | 86.47 | 86.95 | 86.08 | 86.87 | 86.37 | 1,256,600 |
| 28 Dec 2023 | 86.78 | 87.46 | 86.28 | 86.35 | 85.85 | 917,500 |
| 27 Dec 2023 | 87.30 | 88.03 | 86.63 | 87.06 | 86.56 | 695,500 |
| 26 Dec 2023 | 87.30 | 87.87 | 86.88 | 87.55 | 87.04 | 658,000 |
| 22 Dec 2023 | 87.54 | 87.82 | 86.47 | 86.71 | 86.21 | 874,200 |
| 21 Dec 2023 | 86.18 | 87.16 | 85.61 | 87.11 | 86.61 | 1,028,600 |
| 20 Dec 2023 | 86.23 | 87.18 | 85.65 | 85.78 | 85.28 | 1,146,500 |
| 19 Dec 2023 | 86.15 | 86.80 | 85.90 | 86.27 | 85.77 | 1,373,400 |
| 18 Dec 2023 | 87.07 | 87.56 | 85.74 | 85.98 | 85.48 | 1,181,700 |
| 15 Dec 2023 | 85.44 | 85.77 | 84.17 | 85.41 | 84.92 | 3,494,900 |
| 14 Dec 2023 | 85.80 | 87.10 | 85.57 | 86.28 | 85.78 | 1,525,500 |
| 13 Dec 2023 | 84.58 | 85.19 | 83.31 | 84.85 | 84.36 | 1,513,200 |
| 12 Dec 2023 | 84.84 | 84.86 | 83.26 | 84.44 | 83.95 | 1,564,800 |
| 11 Dec 2023 | 86.54 | 86.96 | 85.44 | 85.66 | 85.16 | 1,241,300 |
| 08 Dec 2023 | 85.19 | 86.73 | 85.09 | 86.56 | 86.06 | 1,204,700 |
| 07 Dec 2023 | 85.85 | 85.98 | 83.95 | 84.72 | 84.23 | 1,607,900 |
| 06 Dec 2023 | 87.28 | 88.02 | 85.52 | 85.63 | 85.13 | 1,915,600 |
| 05 Dec 2023 | 89.03 | 89.21 | 87.39 | 87.75 | 87.24 | 1,436,000 |
| 04 Dec 2023 | 89.48 | 90.66 | 89.10 | 89.31 | 88.79 | 2,168,400 |
| 01 Dec 2023 | 90.16 | 91.44 | 90.00 | 90.16 | 89.64 | 1,288,200 |
| 30 Nov 2023 | 88.52 | 90.73 | 88.39 | 90.45 | 89.93 | 5,103,700 |
| *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.