Targa Resources Inc (TRGP)

TRGP
🏛️ Vereinigte Staaten →
174.19
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 51.26 52.47 51.26 52.24 1.4M
2021-12-30 51.93 52.45 51.48 51.50 0.8M
2021-12-29 51.64 52.42 51.60 51.94 0.7M
2021-12-28 52.51 53.45 52.14 52.34 0.9M
2021-12-27 51.13 52.59 50.62 52.54 0.9M
2021-12-23 51.33 51.46 50.81 50.81 0.6M
2021-12-22 50.63 51.19 49.82 50.88 1.3M
2021-12-21 49.66 50.87 49.66 50.55 1.3M
2021-12-20 48.75 49.18 47.57 48.98 1.1M
2021-12-17 49.97 50.72 49.21 49.78 4.2M
2021-12-16 51.47 51.75 50.29 50.39 1.3M
2021-12-15 50.29 51.29 49.09 50.92 1.7M
2021-12-14 50.27 51.61 50.07 50.40 1.1M
2021-12-13 51.49 52.11 50.16 50.69 1.5M
2021-12-10 52.86 53.03 51.16 52.21 1.4M
2021-12-09 52.71 52.89 52.10 52.18 1.0M
2021-12-08 53.47 53.98 52.96 53.11 1.3M
2021-12-07 53.34 54.43 53.17 53.38 1.4M
2021-12-06 52.03 53.13 50.58 52.25 1.4M
2021-12-03 53.13 53.65 51.02 51.24 1.3M
2021-12-02 50.61 52.70 50.33 52.44 1.6M
2021-12-01 53.21 53.79 50.72 50.85 1.4M
2021-11-30 52.73 53.16 51.09 51.63 1.8M
2021-11-29 55.65 55.78 53.92 53.96 1.6M
2021-11-26 53.68 54.88 52.18 54.47 0.8M
2021-11-24 55.00 56.76 54.77 56.67 1.2M
2021-11-23 54.79 55.79 54.19 55.57 1.5M
2021-11-22 53.68 54.58 53.39 53.81 0.9M
2021-11-19 53.50 53.88 52.70 53.55 1.5M
2021-11-18 54.60 55.28 53.80 54.56 1.2M
2021-11-17 54.11 55.72 54.11 54.62 1.0M
2021-11-16 55.32 55.44 54.20 54.68 1.1M
2021-11-15 54.79 55.70 53.98 55.14 1.2M
2021-11-12 54.96 55.25 53.89 54.22 1.7M
2021-11-11 54.53 55.40 54.53 55.25 1.5M
2021-11-10 56.77 57.09 54.41 54.83 1.4M
2021-11-09 57.84 57.98 56.79 57.24 1.5M
2021-11-08 57.20 58.18 56.87 57.83 1.6M
2021-11-05 56.74 56.87 55.98 56.68 1.2M
2021-11-04 55.27 57.08 55.04 55.98 1.6M
2021-11-03 55.29 55.93 54.77 54.98 1.3M
2021-11-02 55.87 56.50 55.10 55.60 1.5M
2021-11-01 55.40 56.06 54.74 55.85 1.4M
2021-10-29 55.22 55.51 54.28 54.67 1.1M
2021-10-27 55.63 55.99 54.69 54.82 1.0M
2021-10-26 57.02 57.47 56.08 56.19 0.7M
2021-10-25 56.85 57.11 56.30 56.79 1.1M
2021-10-22 55.97 56.25 54.91 56.21 0.7M
2021-10-21 56.46 56.81 55.11 55.70 1.0M
2021-10-20 56.17 57.06 55.81 56.77 0.9M
2021-10-19 56.70 56.81 55.89 56.20 0.8M
2021-10-18 56.29 57.05 55.62 56.36 1.1M
2021-10-15 55.73 56.45 55.59 55.71 1.0M
2021-10-14 55.00 55.54 54.63 55.21 0.9M
2021-10-13 53.22 54.26 52.63 54.23 0.9M
2021-10-12 52.90 54.39 52.67 53.77 1.3M
2021-10-11 53.50 53.87 52.62 53.02 0.9M
2021-10-08 52.68 52.96 52.10 52.71 0.8M
2021-10-07 51.93 52.71 51.71 52.31 1.2M
2021-10-06 51.36 52.22 50.33 51.88 1.6M
2021-10-05 52.86 53.22 51.55 52.22 1.3M
2021-10-04 51.17 52.69 50.95 52.07 2.0M
2021-10-01 49.52 50.83 49.17 50.77 1.7M
2021-09-30 49.77 50.02 48.79 49.21 2.6M
2021-09-29 49.46 49.89 48.69 49.50 1.7M
2021-09-28 50.14 50.51 48.98 49.32 1.6M
2021-09-27 48.35 49.71 48.35 49.46 1.6M
2021-09-24 47.16 47.64 46.80 47.42 0.8M
2021-09-23 46.31 47.58 46.10 47.44 1.2M
2021-09-22 45.37 46.68 45.37 46.02 1.1M
2021-09-21 44.95 45.25 44.23 44.74 1.3M
2021-09-20 43.63 44.19 43.22 44.12 1.5M
2021-09-17 46.11 46.57 44.89 45.04 3.3M
2021-09-16 46.60 46.63 45.75 46.22 1.2M
2021-09-15 44.88 46.77 44.88 46.71 1.3M
2021-09-14 45.16 45.30 43.93 44.20 0.9M
2021-09-13 44.30 45.15 44.13 44.74 1.0M
2021-09-10 44.62 44.90 43.47 43.49 0.9M
2021-09-09 43.79 44.64 43.59 43.96 1.2M
2021-09-08 44.71 45.09 44.08 44.30 1.2M
2021-09-07 44.65 45.49 44.34 44.42 1.4M
2021-09-03 45.12 45.57 44.74 45.05 0.7M
2021-09-02 44.23 45.20 44.23 45.05 1.0M
2021-09-01 43.97 44.01 43.22 43.79 1.5M
2021-08-31 44.04 44.51 43.73 43.92 1.9M
2021-08-30 45.16 45.35 44.16 44.18 1.0M
2021-08-27 43.86 45.39 43.86 45.15 1.4M
2021-08-26 44.14 44.37 43.40 43.57 1.2M
2021-08-25 43.80 44.76 43.41 44.36 1.3M
2021-08-24 43.64 44.09 43.28 43.91 1.2M
2021-08-23 42.93 43.55 42.86 43.07 1.1M
2021-08-20 40.92 41.88 40.65 41.85 1.0M
2021-08-19 41.64 42.21 40.52 41.12 1.9M
2021-08-18 43.23 43.44 42.33 42.46 1.6M
2021-08-17 42.57 43.73 42.35 43.23 2.0M
2021-08-16 43.59 44.07 42.96 43.02 1.4M
2021-08-13 44.05 44.32 43.60 43.94 1.0M
2021-08-12 44.33 44.78 43.76 44.32 0.7M
2021-08-11 43.93 44.29 43.15 44.19 1.7M
2021-08-10 42.92 44.67 42.75 44.40 1.6M
2021-08-09 42.22 42.92 41.70 42.64 1.0M
2021-08-06 43.00 43.43 42.71 42.88 1.2M
2021-08-05 39.40 43.49 39.06 42.40 1.7M
2021-08-04 41.29 42.55 40.80 41.41 1.6M
2021-08-03 41.30 42.12 40.31 42.12 1.4M
2021-08-02 42.33 43.39 41.53 41.53 0.9M
2021-07-30 42.66 43.03 41.98 42.11 0.8M
2021-07-29 43.03 43.28 42.45 42.93 0.7M
2021-07-28 42.49 43.26 41.55 42.86 1.0M
2021-07-27 43.02 43.03 41.57 42.08 1.0M
2021-07-26 42.94 43.60 42.80 43.49 1.2M
2021-07-23 42.55 42.78 41.96 42.52 1.0M
2021-07-22 42.83 43.08 42.15 42.83 0.8M
2021-07-21 42.29 43.61 42.29 42.83 1.8M
2021-07-20 40.51 41.70 39.75 41.47 2.4M
2021-07-19 39.77 40.48 38.82 40.04 2.3M
2021-07-16 42.54 42.54 41.22 41.33 1.4M
2021-07-15 42.34 42.76 41.58 41.98 1.9M
2021-07-14 44.88 45.60 42.82 43.03 1.8M
2021-07-13 44.32 44.60 44.00 44.39 2.0M
2021-07-12 44.35 45.06 44.04 44.66 1.3M
2021-07-09 43.85 45.08 43.39 45.04 1.3M
2021-07-08 42.37 43.84 42.10 43.31 1.5M
2021-07-07 43.82 44.47 42.95 43.14 2.0M
2021-07-06 44.77 44.78 43.36 43.98 1.5M
2021-07-02 44.55 44.93 44.05 44.80 0.9M
2021-07-01 45.31 45.60 44.28 44.78 1.3M
2021-06-30 43.90 44.92 43.86 44.45 1.6M
2021-06-29 44.43 44.74 43.88 43.90 1.2M
2021-06-28 45.00 45.12 43.28 44.05 2.5M
2021-06-25 45.77 45.89 45.07 45.31 2.5M
2021-06-24 45.55 45.69 45.01 45.59 1.6M
2021-06-23 45.85 46.14 45.25 45.25 1.5M
2021-06-22 45.21 45.66 44.22 45.39 2.0M
2021-06-21 44.99 45.90 44.70 45.71 1.9M
2021-06-18 44.64 45.36 44.03 44.18 3.5M
2021-06-17 48.88 49.20 44.96 45.36 3.1M
2021-06-16 47.57 49.16 47.41 48.96 2.6M
2021-06-15 47.57 48.27 47.08 47.70 2.4M
2021-06-14 47.36 48.16 46.56 47.07 2.2M
2021-06-11 46.75 47.20 46.59 46.93 1.9M
2021-06-10 45.75 46.68 45.10 46.55 2.5M
2021-06-09 47.00 47.48 45.04 45.21 4.2M
2021-06-08 47.24 48.29 46.61 47.13 40.2M
2021-06-07 46.38 48.35 46.30 47.34 7.5M
2021-06-04 45.41 46.46 44.68 46.26 11.4M
2021-06-03 40.55 41.39 40.27 41.20 1.5M
2021-06-02 40.00 40.82 39.67 40.59 1.5M
2021-06-01 39.66 40.07 39.09 39.88 1.6M
2021-05-28 39.00 39.05 38.50 38.86 1.3M
2021-05-27 38.00 38.80 37.98 38.76 2.5M
2021-05-26 37.49 38.18 37.28 37.88 1.2M
2021-05-25 38.49 38.71 37.13 37.28 2.1M
2021-05-24 38.73 39.01 38.13 38.65 1.2M
2021-05-21 38.95 39.22 38.56 38.56 1.5M
2021-05-20 38.12 38.82 37.44 38.65 1.1M
2021-05-19 37.71 38.34 37.23 38.12 1.5M
2021-05-18 39.05 39.28 38.48 38.52 1.1M
2021-05-17 38.45 39.20 38.19 39.05 1.3M
2021-05-14 38.08 38.71 37.91 38.52 1.4M
2021-05-13 37.18 38.19 36.52 37.48 1.8M
2021-05-12 38.00 38.96 37.49 37.75 1.9M
2021-05-11 36.92 37.85 36.25 37.55 2.3M
2021-05-10 38.50 38.93 37.71 37.73 1.8M
2021-05-07 37.17 38.45 36.83 38.23 2.1M
2021-05-06 36.52 37.56 36.19 37.16 3.2M
2021-05-05 35.99 36.98 35.54 36.43 2.0M
2021-05-04 35.62 36.07 35.21 35.48 1.9M
2021-05-03 35.12 35.73 34.81 35.54 2.9M
2021-04-30 34.36 35.27 34.36 34.69 2.3M
2021-04-29 34.79 35.10 33.87 34.80 2.2M
2021-04-28 34.14 34.87 34.14 34.53 1.9M
2021-04-27 34.13 34.50 33.59 33.91 1.4M
2021-04-26 34.02 34.55 33.81 34.19 1.7M
2021-04-23 32.93 33.96 32.61 33.94 1.5M
2021-04-22 32.84 33.06 32.39 32.77 1.5M
2021-04-21 31.82 32.80 31.52 32.71 1.2M
2021-04-20 32.92 32.92 31.37 32.23 2.0M
2021-04-19 33.08 33.67 32.87 32.98 1.5M
2021-04-16 33.62 33.77 33.25 33.38 1.6M
2021-04-15 33.04 33.48 32.43 33.34 1.2M
2021-04-14 32.52 33.11 32.06 32.84 1.7M
2021-04-13 31.22 31.88 30.61 31.64 1.6M
2021-04-12 31.33 31.72 31.10 31.28 1.0M
2021-04-09 31.37 31.49 30.70 31.04 1.3M
2021-04-08 31.93 31.99 30.92 31.51 1.2M
2021-04-07 31.16 32.23 31.06 32.22 1.6M
2021-04-06 31.33 32.27 30.60 31.16 1.7M
2021-04-05 32.06 32.11 30.86 31.28 1.9M
2021-04-01 32.08 32.17 30.99 32.10 1.6M
2021-03-31 31.69 32.20 31.22 31.75 1.8M
2021-03-30 31.26 31.90 30.75 31.77 1.4M
2021-03-29 32.13 32.30 31.20 31.67 1.5M
2021-03-26 32.71 32.99 31.99 32.45 1.4M
2021-03-25 30.57 32.00 29.95 31.85 1.8M
2021-03-24 31.16 31.83 30.97 31.23 2.0M
2021-03-23 31.36 31.66 30.38 30.72 2.1M
2021-03-22 32.67 32.88 31.79 32.01 1.7M
2021-03-19 32.20 33.22 31.93 32.45 2.7M
2021-03-18 33.65 33.78 32.14 32.39 1.9M
2021-03-17 32.66 33.39 32.35 33.34 1.6M
2021-03-16 33.55 33.61 32.66 32.94 1.1M
2021-03-15 34.78 35.00 33.85 33.98 1.9M
2021-03-12 34.73 34.90 34.11 34.77 1.2M
2021-03-11 34.41 34.93 34.09 34.44 1.4M
2021-03-10 33.65 34.57 33.14 34.40 1.3M
2021-03-09 34.30 34.53 33.36 33.39 1.8M
2021-03-08 34.69 35.27 33.63 34.32 1.8M
2021-03-05 34.34 34.78 33.04 34.55 2.3M
2021-03-04 32.58 34.21 32.12 33.40 2.0M
2021-03-03 32.50 32.99 32.28 32.28 1.5M
2021-03-02 32.12 32.59 31.65 32.17 1.1M
2021-03-01 31.78 32.60 31.68 32.06 1.8M
2021-02-26 31.57 32.10 30.14 30.93 2.1M
2021-02-25 32.62 33.16 31.48 31.90 2.3M
2021-02-24 31.60 33.45 31.12 32.55 3.1M
2021-02-23 30.31 31.43 29.09 31.32 2.1M
2021-02-22 30.00 31.37 29.84 30.37 1.8M
2021-02-19 29.65 30.00 29.21 29.96 1.8M
2021-02-18 30.73 31.49 29.43 29.55 2.7M
2021-02-17 31.10 31.40 30.28 30.99 1.8M
2021-02-16 31.40 31.81 30.82 31.04 1.5M
2021-02-12 30.08 30.97 30.02 30.74 1.6M
2021-02-11 31.21 31.21 29.80 30.42 1.1M
2021-02-10 30.32 31.09 29.86 31.05 1.2M
2021-02-09 30.86 31.06 30.11 30.31 1.4M
2021-02-08 30.94 31.35 30.57 31.26 1.6M
2021-02-05 30.44 30.64 29.98 30.23 1.4M
2021-02-04 30.15 30.35 29.55 29.81 1.3M
2021-02-03 29.53 30.38 29.53 30.03 1.8M
2021-02-02 28.81 29.62 28.46 29.21 2.3M
2021-02-01 27.79 28.18 26.97 28.00 1.6M
2021-01-29 27.58 28.74 27.11 27.37 1.7M
2021-01-28 27.46 28.34 27.13 28.05 2.0M
2021-01-27 26.99 27.73 26.65 26.99 2.4M
2021-01-26 28.27 28.82 27.50 27.59 2.3M
2021-01-25 28.31 28.31 27.12 27.97 1.7M
2021-01-22 28.27 28.82 28.00 28.77 1.6M
2021-01-21 29.89 29.99 28.04 28.77 2.1M
2021-01-20 30.51 30.62 29.39 29.77 1.6M
2021-01-19 30.20 30.36 29.90 30.08 1.4M
2021-01-15 30.60 30.78 29.80 30.03 1.6M
2021-01-14 30.88 31.48 30.70 31.07 1.6M
2021-01-13 31.54 31.59 30.48 30.69 1.9M
2021-01-12 29.50 31.07 29.44 31.01 2.0M
2021-01-11 28.46 29.46 28.22 29.21 1.7M
2021-01-08 30.80 30.86 28.86 29.20 2.5M
2021-01-07 28.95 30.60 28.70 30.47 4.9M
2021-01-06 28.49 28.77 27.57 28.55 2.5M
2021-01-05 26.46 28.28 26.31 27.78 2.2M
2021-01-04 26.79 27.20 25.85 26.16 1.8M