Targa Resources

TRGP
🏛️ usa →
174.19
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 73.23 73.97 72.79 73.50 1.5M
2022-12-29 71.75 73.94 71.74 73.64 0.8M
2022-12-28 73.75 73.85 71.77 71.95 0.9M
2022-12-27 73.59 73.99 73.05 73.89 0.7M
2022-12-23 71.21 73.43 71.14 73.36 0.9M
2022-12-22 71.88 72.32 69.15 70.71 1.4M
2022-12-21 70.96 72.17 70.18 72.08 1.7M
2022-12-20 69.08 70.05 68.81 69.78 1.3M
2022-12-19 70.61 70.87 68.43 69.04 1.0M
2022-12-16 69.54 70.52 68.74 70.10 3.7M
2022-12-15 72.07 72.36 70.46 71.11 1.2M
2022-12-14 73.28 73.98 71.18 73.27 1.8M
2022-12-13 72.19 72.80 71.00 72.74 1.9M
2022-12-12 69.11 70.42 68.95 70.42 1.0M
2022-12-09 68.09 69.52 67.74 68.62 1.6M
2022-12-08 69.80 70.03 67.74 68.27 1.3M
2022-12-07 69.60 70.41 68.43 68.57 1.7M
2022-12-06 71.62 72.69 68.83 69.65 1.7M
2022-12-05 75.98 76.07 71.51 72.00 1.5M
2022-12-02 74.04 75.51 73.94 75.19 1.1M
2022-12-01 75.00 76.13 74.62 74.95 1.4M
2022-11-30 74.47 74.70 72.87 74.39 3.2M
2022-11-29 73.13 73.75 72.27 73.72 1.5M
2022-11-28 71.37 73.15 70.89 72.29 1.1M
2022-11-25 74.07 74.31 73.18 73.31 0.4M
2022-11-23 73.05 73.69 72.61 73.39 0.9M
2022-11-22 72.06 74.40 71.71 74.03 1.4M
2022-11-21 70.98 71.28 68.27 70.63 1.4M
2022-11-18 70.11 72.59 68.67 72.33 2.9M
2022-11-17 71.10 71.28 69.77 70.97 1.0M
2022-11-16 73.27 74.03 71.26 72.15 1.4M
2022-11-15 72.61 74.43 72.21 74.19 1.1M
2022-11-14 72.24 73.49 71.89 71.91 1.2M
2022-11-11 72.85 73.79 71.37 72.64 1.4M
2022-11-10 70.02 72.07 68.67 71.59 1.6M
2022-11-09 71.18 71.51 68.25 68.31 1.8M
2022-11-08 71.52 72.54 70.80 72.19 1.6M
2022-11-07 70.71 72.18 70.03 71.34 1.9M
2022-11-04 71.65 72.95 69.47 70.37 2.2M
2022-11-03 66.62 71.55 65.82 69.69 2.7M
2022-11-02 68.07 69.75 66.68 67.00 2.0M
2022-11-01 69.42 69.69 68.03 68.50 1.4M
2022-10-31 66.56 68.79 66.56 68.37 1.4M
2022-10-28 67.98 68.34 65.66 67.16 1.2M
2022-10-27 68.50 68.88 67.62 67.90 1.7M
2022-10-26 67.20 68.40 66.82 67.31 1.7M
2022-10-25 66.22 66.77 65.48 66.72 2.2M
2022-10-24 68.18 68.35 66.03 66.27 1.9M
2022-10-21 66.35 68.01 64.97 67.79 1.4M
2022-10-20 67.46 67.46 65.17 65.77 1.7M
2022-10-19 67.14 68.10 66.70 67.12 1.9M
2022-10-18 66.95 68.07 65.76 67.14 1.7M
2022-10-17 66.02 66.69 65.43 66.08 1.8M
2022-10-14 67.78 68.56 64.80 64.96 2.1M
2022-10-13 63.86 68.56 63.81 68.38 2.4M
2022-10-12 65.31 65.79 64.27 64.84 2.7M
2022-10-11 62.91 66.16 62.75 65.85 49.0M
2022-10-10 63.50 65.37 62.91 63.36 2.9M
2022-10-07 64.39 64.96 62.74 63.77 3.5M
2022-10-06 65.50 66.88 64.84 64.87 1.3M
2022-10-05 64.62 66.67 63.31 66.13 2.0M
2022-10-04 64.71 65.64 64.36 65.37 2.1M
2022-10-03 62.85 64.09 62.27 62.98 1.8M
2022-09-30 60.42 61.62 59.66 60.34 2.4M
2022-09-29 60.38 60.90 58.60 60.80 1.6M
2022-09-28 58.61 61.29 58.45 61.10 2.3M
2022-09-27 58.76 59.79 57.63 58.20 2.4M
2022-09-26 59.25 60.01 57.23 57.28 2.5M
2022-09-23 63.09 63.21 58.82 59.75 2.2M
2022-09-22 67.82 67.82 65.29 65.45 1.3M
2022-09-21 69.95 69.95 66.79 66.89 1.7M
2022-09-20 69.17 69.33 67.79 68.52 1.9M
2022-09-19 67.00 69.73 66.87 69.36 1.6M
2022-09-16 71.58 71.70 67.89 68.74 3.1M
2022-09-15 71.05 73.15 71.00 72.15 1.9M
2022-09-14 69.44 72.83 69.44 72.45 2.1M
2022-09-13 71.42 72.20 68.72 69.06 2.0M
2022-09-12 72.71 73.67 71.87 72.72 1.4M
2022-09-09 71.17 72.12 70.89 71.86 1.3M
2022-09-08 68.64 70.87 68.41 70.14 1.8M
2022-09-07 66.98 68.55 66.21 68.18 1.5M
2022-09-06 70.05 70.44 67.67 68.05 1.3M
2022-09-02 69.62 70.33 68.44 69.62 1.3M
2022-09-01 67.59 67.88 65.76 67.64 1.3M
2022-08-31 66.57 69.36 66.39 68.23 1.7M
2022-08-30 70.12 70.17 67.84 68.10 1.1M
2022-08-29 69.60 71.89 69.29 71.11 1.1M
2022-08-26 72.24 72.39 70.20 70.21 0.9M
2022-08-25 71.71 72.25 71.41 72.20 0.8M
2022-08-24 69.84 71.40 69.71 71.26 0.7M
2022-08-23 68.99 70.92 68.84 69.71 0.9M
2022-08-22 68.17 68.49 67.19 67.88 0.7M
2022-08-19 69.45 69.89 68.81 68.89 1.3M
2022-08-18 68.08 70.25 68.08 70.09 1.2M
2022-08-17 67.58 68.05 66.44 67.44 2.1M
2022-08-16 68.50 69.41 67.89 68.23 1.7M
2022-08-15 67.18 68.44 66.27 68.17 1.3M
2022-08-12 69.99 70.15 68.85 69.53 1.3M
2022-08-11 68.68 70.64 68.32 70.39 1.7M
2022-08-10 67.39 67.91 66.52 67.54 1.1M
2022-08-09 65.60 67.28 65.34 67.00 1.6M
2022-08-08 64.00 65.74 63.93 65.00 1.1M
2022-08-05 62.73 64.38 62.55 63.72 1.1M
2022-08-04 66.83 67.79 63.82 63.94 1.4M
2022-08-03 68.67 69.14 67.05 67.60 1.5M
2022-08-02 68.42 69.19 66.92 67.96 1.7M
2022-08-01 68.00 68.93 66.77 68.42 1.5M
2022-07-29 68.30 69.33 68.00 69.11 1.6M
2022-07-28 67.00 67.45 65.11 67.35 1.2M
2022-07-27 65.78 66.81 64.64 66.62 1.4M
2022-07-26 65.23 65.66 64.46 65.41 1.4M
2022-07-25 62.62 64.20 61.70 64.15 0.9M
2022-07-22 63.19 63.62 61.09 61.71 0.8M
2022-07-21 61.32 62.88 60.30 62.70 1.7M
2022-07-20 62.25 63.77 61.88 63.18 1.3M
2022-07-19 60.52 62.88 60.52 62.64 1.6M
2022-07-18 60.25 61.48 59.92 60.51 1.2M
2022-07-15 59.17 59.17 57.79 58.86 0.9M
2022-07-14 56.86 58.14 55.56 57.80 1.5M
2022-07-13 57.91 59.62 57.87 58.72 1.4M
2022-07-12 57.65 59.58 57.45 59.05 1.8M
2022-07-11 59.11 59.59 57.87 58.93 1.3M
2022-07-08 60.28 60.68 58.06 59.72 1.5M
2022-07-07 57.97 59.98 57.35 59.82 2.7M
2022-07-06 57.99 59.57 55.66 56.28 4.0M
2022-07-05 59.75 60.12 57.22 58.96 2.2M
2022-07-01 59.68 61.02 58.38 61.00 1.9M
2022-06-30 59.29 60.30 58.28 59.67 2.6M
2022-06-29 63.12 63.54 60.40 60.64 1.4M
2022-06-28 62.45 63.76 61.73 62.49 2.0M
2022-06-27 59.04 60.97 58.78 60.75 2.3M
2022-06-24 58.76 60.39 58.00 58.14 6.8M
2022-06-23 60.36 60.80 57.24 58.15 2.2M
2022-06-22 60.29 61.66 59.94 60.02 2.5M
2022-06-21 63.53 65.35 63.11 63.47 2.9M
2022-06-17 62.98 64.50 59.04 60.65 6.5M
2022-06-16 65.00 65.00 61.62 62.25 2.5M
2022-06-15 66.51 68.02 65.40 66.73 2.8M
2022-06-14 68.92 69.59 65.33 66.30 2.3M
2022-06-13 70.00 70.46 67.19 67.55 2.2M
2022-06-10 73.54 74.68 71.93 72.43 1.4M
2022-06-09 77.58 77.63 74.93 75.08 1.2M
2022-06-08 80.10 80.31 77.28 77.76 1.7M
2022-06-07 76.51 80.40 76.13 80.38 2.0M
2022-06-06 77.99 78.15 76.19 76.37 1.2M
2022-06-03 76.80 77.90 76.23 77.35 1.5M
2022-06-02 74.46 76.90 74.29 76.68 1.8M
2022-06-01 72.87 75.44 72.06 75.07 2.5M
2022-05-31 73.91 74.53 71.07 72.02 16.8M
2022-05-27 71.04 72.94 70.48 72.82 2.5M
2022-05-26 70.51 71.78 70.51 71.05 2.0M
2022-05-25 69.32 70.78 69.01 70.49 2.1M
2022-05-24 69.01 69.37 67.50 68.97 1.9M
2022-05-23 70.01 70.19 68.89 69.26 1.4M
2022-05-20 69.82 70.25 67.95 69.44 1.9M
2022-05-19 68.40 70.19 68.14 68.91 1.7M
2022-05-18 73.30 73.52 68.65 69.77 1.6M
2022-05-17 72.83 73.28 72.10 72.96 1.8M
2022-05-16 71.58 73.62 71.52 72.14 1.6M
2022-05-13 69.81 72.32 69.59 71.28 2.2M
2022-05-12 68.08 69.72 67.18 68.33 2.3M
2022-05-11 69.27 72.48 68.55 68.79 2.3M
2022-05-10 68.41 70.73 66.80 68.02 3.6M
2022-05-09 73.83 74.11 67.30 67.59 2.6M
2022-05-06 75.49 76.78 72.55 75.47 3.1M
2022-05-05 78.05 78.46 73.56 74.70 2.2M
2022-05-04 77.66 78.24 75.27 78.02 1.9M
2022-05-03 74.28 76.62 74.26 76.36 1.9M
2022-05-02 73.63 74.35 72.18 74.26 1.5M
2022-04-29 75.90 76.95 73.21 73.41 2.0M
2022-04-28 75.02 76.96 73.14 76.26 1.2M
2022-04-27 73.82 76.14 72.66 75.16 2.5M
2022-04-26 73.86 75.38 73.15 73.56 1.5M
2022-04-25 73.98 73.99 70.39 73.07 2.1M
2022-04-22 78.29 78.99 76.08 76.17 1.2M
2022-04-21 80.81 81.50 78.45 78.63 1.2M
2022-04-20 80.00 81.13 79.20 80.63 1.3M
2022-04-19 78.38 79.70 77.90 79.05 0.9M
2022-04-18 78.91 79.68 78.23 78.80 1.1M
2022-04-14 77.90 79.43 77.35 78.64 1.4M
2022-04-13 77.73 78.17 77.09 77.99 1.2M
2022-04-12 76.80 78.04 76.70 76.95 1.2M
2022-04-11 77.00 77.04 75.26 75.76 1.3M
2022-04-08 76.19 77.58 75.72 77.27 1.3M
2022-04-07 76.89 77.35 74.43 75.90 1.3M
2022-04-06 76.37 76.63 75.07 76.41 1.8M
2022-04-05 77.55 78.15 75.65 75.71 1.6M
2022-04-04 77.38 77.85 76.43 76.99 1.3M
2022-04-01 76.10 77.77 75.76 77.34 2.0M
2022-03-31 75.71 77.31 75.45 75.47 2.5M
2022-03-30 75.80 76.56 75.35 76.25 1.8M
2022-03-29 73.00 74.86 72.11 74.84 1.5M
2022-03-28 74.32 74.77 73.47 74.70 1.5M
2022-03-25 73.04 75.93 72.85 75.65 1.8M
2022-03-24 72.30 73.31 72.12 72.88 1.5M
2022-03-23 71.87 72.73 71.59 72.23 1.3M
2022-03-22 71.20 71.75 70.04 71.13 1.1M
2022-03-21 70.01 71.76 69.45 71.63 1.3M
2022-03-18 68.01 69.40 67.78 69.26 3.6M
2022-03-17 66.73 67.90 66.30 67.63 1.4M
2022-03-16 65.09 66.20 64.57 65.67 1.7M
2022-03-15 63.93 65.66 62.56 64.94 2.0M
2022-03-14 68.19 68.19 65.22 65.60 2.1M
2022-03-11 69.48 70.45 68.39 68.51 1.4M
2022-03-10 68.70 70.05 68.27 69.68 1.7M
2022-03-09 65.64 68.63 64.51 68.32 1.8M
2022-03-08 69.73 69.92 66.90 67.01 2.1M
2022-03-07 69.87 72.03 67.75 68.62 2.3M
2022-03-04 67.67 69.65 67.46 69.53 1.7M
2022-03-03 67.07 68.41 67.00 68.01 1.6M
2022-03-02 66.77 68.45 66.51 67.59 2.2M
2022-03-01 65.78 66.79 65.12 65.55 3.4M
2022-02-28 63.74 65.37 63.58 65.37 3.7M
2022-02-25 63.01 63.85 62.78 63.74 3.0M
2022-02-24 60.36 63.81 59.85 62.10 2.2M
2022-02-23 61.17 62.14 60.93 61.14 1.3M
2022-02-22 63.49 63.59 59.45 60.79 1.7M
2022-02-18 61.90 62.77 61.35 62.09 1.0M
2022-02-17 63.09 63.51 62.44 62.46 1.2M
2022-02-16 62.79 63.60 62.79 62.98 1.2M
2022-02-15 61.64 62.61 60.96 62.44 0.9M
2022-02-14 63.81 63.94 62.43 62.54 1.4M
2022-02-11 62.74 64.29 62.55 64.06 1.3M
2022-02-10 61.82 63.60 61.63 62.13 1.2M
2022-02-09 61.70 62.98 61.70 62.40 1.0M
2022-02-08 61.51 61.67 60.35 61.45 1.0M
2022-02-07 61.26 62.10 60.63 61.51 1.4M
2022-02-04 60.63 61.95 60.41 61.06 1.6M
2022-02-03 60.84 61.18 59.95 60.32 1.8M
2022-02-02 60.73 61.39 60.21 61.26 1.4M
2022-02-01 58.76 60.91 58.50 60.73 1.8M
2022-01-31 57.90 59.46 56.86 59.08 2.4M
2022-01-28 57.15 58.02 56.21 57.95 1.3M
2022-01-27 58.77 59.43 57.26 57.74 1.6M
2022-01-26 57.69 59.09 56.65 57.36 1.8M
2022-01-25 55.25 57.28 54.16 56.87 1.5M
2022-01-24 54.04 55.69 52.60 55.56 2.0M
2022-01-21 55.56 56.30 54.61 55.45 1.4M
2022-01-20 55.94 57.22 55.41 55.56 1.5M
2022-01-19 57.99 57.99 56.27 56.31 1.3M
2022-01-18 58.16 58.33 56.64 57.43 1.5M
2022-01-14 56.90 57.79 56.52 57.78 1.8M
2022-01-13 57.26 58.04 56.78 57.11 1.5M
2022-01-12 57.03 57.84 56.67 56.97 1.5M
2022-01-11 54.94 56.42 54.24 56.40 1.8M
2022-01-10 55.82 55.92 53.60 54.57 1.3M
2022-01-07 55.81 56.27 55.23 55.91 1.4M
2022-01-06 55.03 55.98 54.10 55.56 1.2M
2022-01-05 54.84 55.60 54.06 54.06 2.0M
2022-01-04 53.60 54.60 53.41 54.37 1.8M
2022-01-03 52.19 53.45 52.19 53.24 1.4M