Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	149.30	154.40	148.29	152.83	4,283,700	+0.62(+0.41%)
Sep 19, 2024	154.34	154.87	151.78	152.21	1,729,607	+0.02(+0.01%)
Sep 18, 2024	152.55	154.24	151.64	152.19	1,812,235	+0.17(+0.11%)
Sep 17, 2024	150.42	152.20	150.21	152.02	847,410	+1.43(+0.95%)
Sep 16, 2024	149.76	151.06	148.28	150.59	1,186,247	+2.40(+1.62%)
Sep 13, 2024	147.21	148.28	146.39	148.19	833,577	+1.47(+1.00%)
Sep 12, 2024	145.17	148.22	144.90	146.72	1,305,138	+2.00(+1.38%)
Sep 11, 2024	144.05	145.25	142.11	144.72	1,650,535	+0.54(+0.37%)
Sep 10, 2024	144.42	145.20	143.16	144.18	2,167,542	+0.25(+0.17%)
Sep 09, 2024	147.41	148.23	143.52	143.93	2,859,754	-2.82(-1.92%)
Sep 06, 2024	149.99	150.91	145.04	146.75	1,612,464	-3.03(-2.02%)
Sep 05, 2024	147.64	150.02	147.64	149.78	2,149,119	+2.63(+1.79%)
Sep 04, 2024	151.65	152.42	146.20	147.15	2,327,661	-2.73(-1.82%)
Sep 03, 2024	146.21	150.48	143.89	149.88	3,130,117	+2.98(+2.03%)
Aug 30, 2024	145.00	147.02	145.00	146.90	2,325,456	+0.61(+0.42%)
Aug 29, 2024	144.89	146.68	143.64	146.29	894,115	+2.00(+1.39%)
Aug 28, 2024	145.00	145.83	144.16	144.29	1,223,152	-0.84(-0.58%)
Aug 27, 2024	145.21	147.08	144.73	145.13	1,207,944	-0.34(-0.23%)
Aug 26, 2024	145.55	146.21	143.70	145.47	1,416,473	+1.34(+0.93%)
Aug 23, 2024	143.65	144.21	142.72	144.13	869,714	+1.28(+0.90%)
Aug 22, 2024	142.44	144.00	142.18	142.85	1,363,632	+0.54(+0.38%)
Aug 21, 2024	142.50	143.29	141.58	142.31	1,295,122	+0.71(+0.50%)
Aug 20, 2024	144.35	144.81	140.90	141.60	928,364	-2.89(-2.00%)
Aug 19, 2024	142.42	144.84	142.42	144.49	1,413,418	+2.03(+1.42%)
Aug 16, 2024	142.24	142.96	141.26	142.46	1,530,642	-0.37(-0.26%)
Aug 15, 2024	141.48	142.91	140.74	142.83	2,235,735	+2.67(+1.90%)
Aug 14, 2024	136.86	140.25	136.60	140.16	2,106,639	+3.56(+2.61%)
Aug 13, 2024	136.89	137.07	135.50	136.60	2,030,006	-0.99(-0.72%)
Aug 12, 2024	136.45	138.47	136.45	137.59	1,886,719	+1.90(+1.40%)
Aug 09, 2024	136.72	137.15	135.16	135.69	1,744,611	-1.02(-0.75%)
Aug 08, 2024	133.87	137.13	133.50	136.71	1,905,374	+3.47(+2.60%)
Aug 07, 2024	133.55	137.49	133.15	133.24	3,539,332	+1.62(+1.23%)
Aug 06, 2024	129.06	133.74	128.44	131.62	3,240,341	+3.76(+2.94%)
Aug 05, 2024	126.19	128.30	122.56	127.86	2,917,066	-2.72(-2.08%)
Aug 02, 2024	134.82	134.88	129.22	130.58	1,768,384	-5.52(-4.06%)
Aug 01, 2024	135.35	139.35	134.30	136.10	2,290,795	+0.82(+0.61%)
Jul 31, 2024	134.59	136.48	134.05	135.28	1,560,571	+1.89(+1.42%)
Jul 30, 2024	132.49	133.99	131.87	133.39	1,271,224	+1.12(+0.85%)
Jul 29, 2024	131.53	132.35	130.39	132.27	1,090,521	+1.43(+1.09%)
Jul 26, 2024	131.62	132.33	130.52	130.83	1,372,519	-0.41(-0.31%)
Jul 25, 2024	130.88	132.32	129.94	131.24	1,597,525	+0.36(+0.27%)
Jul 24, 2024	135.29	135.61	130.79	130.88	1,566,533	-4.29(-3.17%)
Jul 23, 2024	136.33	136.98	134.93	135.17	926,692	-1.82(-1.33%)
Jul 22, 2024	135.39	137.51	135.12	136.99	1,407,153	+1.38(+1.02%)
Jul 19, 2024	135.97	136.11	134.55	135.61	1,561,493	+0.20(+0.15%)
Jul 18, 2024	133.25	135.77	132.68	135.41	1,627,637	+2.19(+1.64%)
Jul 17, 2024	134.25	135.96	132.97	133.22	1,000,273	-0.84(-0.63%)
Jul 16, 2024	134.14	134.39	133.08	134.07	812,112	+0.48(+0.36%)
Jul 15, 2024	135.10	135.53	133.48	133.59	1,156,478	-0.71(-0.53%)
Jul 12, 2024	133.61	134.71	132.56	134.29	995,876	+1.43(+1.08%)
Jul 11, 2024	132.02	133.00	131.27	132.86	883,944	+0.72(+0.54%)
Jul 10, 2024	132.00	132.61	131.29	132.15	732,761	+0.48(+0.36%)
Jul 09, 2024	131.26	132.88	130.78	131.67	1,156,181	-0.14(-0.11%)
Jul 08, 2024	131.24	132.50	130.98	131.81	1,010,154	+0.06(+0.05%)
Jul 05, 2024	132.54	132.60	131.07	131.75	823,658	-1.10(-0.83%)
Jul 03, 2024	131.02	133.03	130.38	132.85	897,832	+2.59(+1.98%)
Jul 02, 2024	131.11	131.34	129.72	130.27	1,245,003	-0.27(-0.21%)
Jul 01, 2024	129.25	130.59	127.25	130.54	1,868,578	+2.48(+1.93%)
Jun 28, 2024	128.39	129.80	127.93	128.06	3,449,836	+0.20(+0.16%)
Jun 27, 2024	127.28	128.17	127.11	127.86	2,022,538	+1.07(+0.85%)
Jun 26, 2024	129.27	129.50	126.49	126.79	1,627,075	-2.32(-1.79%)
Jun 25, 2024	127.32	129.15	126.58	129.10	1,505,255	+1.22(+0.96%)
Jun 24, 2024	124.84	128.32	124.47	127.88	1,447,976	+3.48(+2.80%)
Jun 21, 2024	128.96	128.96	124.15	124.40	3,396,824	-1.21(-0.97%)
Jun 20, 2024	123.22	125.86	122.77	125.61	2,164,297	+2.86(+2.33%)
Jun 18, 2024	121.56	123.10	120.96	122.75	1,597,718	+1.83(+1.51%)
Jun 17, 2024	118.49	121.24	118.33	120.92	1,591,209	+2.59(+2.18%)
Jun 14, 2024	119.17	119.57	118.27	118.33	1,091,891	-1.23(-1.03%)
Jun 13, 2024	120.76	121.10	118.54	119.57	1,280,816	-1.23(-1.02%)
Jun 12, 2024	121.31	121.56	119.50	120.80	1,548,419	+0.38(+0.31%)
Jun 11, 2024	119.49	120.47	118.42	120.42	1,184,794	+1.18(+0.99%)
Jun 10, 2024	117.59	119.81	117.22	119.24	1,609,073	+1.89(+1.61%)
Jun 07, 2024	117.04	117.99	116.08	117.35	1,049,148	+0.03(+0.03%)
Jun 06, 2024	117.25	117.80	116.36	117.32	1,257,683	-0.21(-0.18%)
Jun 05, 2024	116.32	117.57	115.17	117.53	1,295,937	+1.45(+1.25%)
Jun 04, 2024	114.91	116.31	113.87	116.08	1,594,131	+0.20(+0.17%)
Jun 03, 2024	117.57	117.97	114.00	115.88	1,510,481	-1.69(-1.44%)
May 31, 2024	116.08	117.61	115.50	117.57	1,869,467	+1.64(+1.42%)
May 30, 2024	114.09	116.02	114.09	115.93	1,444,168	+1.89(+1.66%)
May 29, 2024	114.63	115.18	113.72	114.04	996,151	-0.83(-0.72%)
May 28, 2024	113.98	115.52	113.98	114.86	1,466,694	+1.22(+1.08%)
May 24, 2024	113.86	114.10	113.02	113.64	933,978	+0.43(+0.38%)
May 23, 2024	114.80	115.61	113.11	113.21	1,142,956	-1.06(-0.93%)
May 22, 2024	116.35	116.88	113.53	114.28	1,387,255	-3.26(-2.78%)
May 21, 2024	117.09	119.01	116.86	117.54	1,126,410	+0.65(+0.55%)
May 20, 2024	117.04	117.46	116.08	116.89	871,879	-0.12(-0.10%)
May 17, 2024	116.10	117.29	115.67	117.01	1,108,345	+1.53(+1.33%)
May 16, 2024	114.86	116.51	114.69	115.48	1,277,318	+0.55(+0.48%)
May 15, 2024	113.36	115.32	113.02	114.93	1,532,443	+1.14(+1.01%)
May 14, 2024	111.96	113.85	111.64	113.79	1,286,558	+1.51(+1.35%)
May 13, 2024	112.79	113.31	112.10	112.28	1,071,552	-0.29(-0.26%)
May 10, 2024	113.25	113.36	111.64	112.57	1,549,723	-0.39(-0.34%)
May 09, 2024	112.00	113.08	111.67	112.95	1,253,565	+1.13(+1.01%)
May 08, 2024	111.73	112.48	111.42	111.82	1,201,910	-0.38(-0.34%)
May 07, 2024	112.32	112.89	111.91	112.20	1,058,894	+0.03(+0.03%)
May 06, 2024	112.37	113.26	111.70	112.17	1,354,037	+0.49(+0.44%)
May 03, 2024	112.62	112.70	109.47	111.68	1,762,878	-0.68(-0.60%)
May 02, 2024	112.52	113.95	111.27	112.36	1,885,087	+0.58(+0.52%)
May 01, 2024	113.22	113.80	110.78	111.78	2,474,475	-1.64(-1.45%)
Apr 30, 2024	116.21	116.44	113.31	113.42	1,819,286	-3.12(-2.68%)
Apr 29, 2024	116.07	116.68	115.67	116.55	1,341,294	+1.08(+0.94%)
Apr 26, 2024	115.92	115.99	114.55	115.46	1,622,131	-0.81(-0.70%)
Apr 25, 2024	115.61	116.46	114.39	116.27	1,398,165	+0.77(+0.67%)
Apr 24, 2024	114.08	115.59	113.62	115.50	1,383,750	+0.88(+0.77%)
Apr 23, 2024	112.33	114.93	111.76	114.62	1,679,517	+2.17(+1.93%)
Apr 22, 2024	111.57	113.45	110.27	112.45	1,603,869	+0.88(+0.79%)
Apr 19, 2024	110.69	112.58	110.66	111.57	1,536,928	+1.13(+1.02%)
Apr 18, 2024	111.19	111.53	109.94	110.44	1,777,535	-0.44(-0.40%)
Apr 17, 2024	112.90	113.03	110.47	110.89	2,037,584	-1.82(-1.61%)
Apr 16, 2024	112.99	113.68	111.37	112.70	2,201,810	-0.27(-0.24%)
Apr 15, 2024	114.74	115.32	112.50	112.97	1,922,238	-0.35(-0.31%)
Apr 12, 2024	114.89	116.20	112.75	113.32	2,164,551	-0.63(-0.55%)
Apr 11, 2024	113.38	114.10	111.96	113.95	2,205,302	+0.64(+0.57%)
Apr 10, 2024	112.43	114.30	111.86	113.31	2,511,578	+0.27(+0.24%)
Apr 09, 2024	115.06	115.06	112.16	113.04	2,265,742	-1.54(-1.34%)
Apr 08, 2024	114.54	115.52	113.71	114.58	1,916,269	+0.00(+0.00%)
Apr 05, 2024	113.62	114.73	112.98	114.58	1,191,684	+1.59(+1.41%)
Apr 04, 2024	115.05	115.30	112.39	112.99	1,647,843	-1.62(-1.41%)
Apr 03, 2024	112.77	114.74	112.63	114.61	1,731,356	+2.68(+2.39%)
Apr 02, 2024	111.15	111.97	110.58	111.93	1,255,602	+1.05(+0.95%)
Apr 01, 2024	111.16	111.16	109.86	110.89	1,129,641	+0.24(+0.21%)
Mar 28, 2024	110.43	110.94	110.74	110.65	1,590,228	+0.93(+0.85%)
Mar 27, 2024	109.55	110.64	108.94	109.72	1,351,186	+0.39(+0.36%)
Mar 26, 2024	110.26	110.34	109.14	109.33	1,575,246	-0.95(-0.86%)
Mar 25, 2024	109.92	111.15	109.68	110.27	1,917,742	+0.70(+0.64%)
Mar 22, 2024	109.71	110.42	109.12	109.57	1,850,777	-0.11(-0.10%)
Mar 21, 2024	107.86	109.80	107.82	109.68	2,010,543	+1.91(+1.77%)
Mar 20, 2024	107.81	108.14	107.35	107.77	1,557,378	-0.03(-0.03%)
Mar 19, 2024	106.17	108.07	106.03	107.80	1,935,422	+1.73(+1.63%)
Mar 18, 2024	105.25	106.15	104.77	106.08	1,028,672	+1.37(+1.31%)
Mar 15, 2024	103.63	105.58	103.63	104.70	1,953,550	+0.33(+0.31%)
Mar 14, 2024	105.04	105.59	103.66	104.38	1,249,340	-0.77(-0.73%)
Mar 13, 2024	105.11	106.00	104.72	105.15	1,133,787	+0.86(+0.82%)
Mar 12, 2024	103.07	104.44	102.99	104.29	1,018,302	+0.94(+0.91%)
Mar 11, 2024	102.29	103.37	101.94	103.35	1,329,577	+0.76(+0.74%)
Mar 08, 2024	103.15	103.92	102.08	102.59	1,345,586	-0.89(-0.86%)
Mar 07, 2024	103.01	103.77	102.78	103.48	1,699,933	+0.44(+0.42%)
Mar 06, 2024	102.37	104.32	101.81	103.04	2,251,807	+1.75(+1.73%)
Mar 05, 2024	99.75	102.01	99.10	101.29	2,203,016	+1.51(+1.52%)
Mar 04, 2024	98.26	99.88	97.85	99.78	1,467,707	+1.63(+1.66%)
Mar 01, 2024	97.42	98.41	97.42	98.15	1,256,967	+1.09(+1.12%)
Feb 29, 2024	96.28	97.23	96.13	97.06	1,665,298	+0.83(+0.86%)
Feb 28, 2024	95.89	96.59	95.48	96.23	896,870	+0.32(+0.33%)
Feb 27, 2024	96.80	96.82	95.70	95.92	1,285,289	-0.47(-0.49%)
Feb 26, 2024	95.49	96.67	94.73	96.39	1,719,254	+0.52(+0.55%)
Feb 23, 2024	96.57	96.97	95.67	95.87	1,967,830	-1.31(-1.35%)
Feb 22, 2024	95.81	97.85	95.68	97.18	3,286,980	+0.88(+0.91%)
Feb 21, 2024	95.84	96.77	95.54	96.30	3,379,189	+1.10(+1.15%)
Feb 20, 2024	95.70	95.77	94.13	95.21	3,212,506	-0.57(-0.60%)
Feb 16, 2024	92.42	95.81	92.37	95.78	3,887,842	+3.63(+3.93%)
Feb 15, 2024	88.48	92.37	87.44	92.15	5,286,843	+4.87(+5.58%)
Feb 14, 2024	87.90	88.53	86.87	87.28	2,386,647	-0.10(-0.11%)
Feb 13, 2024	87.36	87.91	86.39	87.38	1,925,850	-0.07(-0.08%)
Feb 12, 2024	86.32	87.46	86.32	87.45	1,465,694	+1.40(+1.63%)
Feb 09, 2024	87.01	87.57	86.02	86.05	1,374,586	-0.80(-0.92%)
Feb 08, 2024	85.96	86.95	85.52	86.85	1,478,804	+0.84(+0.98%)
Feb 07, 2024	85.61	86.03	84.70	86.01	1,563,668	+0.82(+0.96%)
Feb 06, 2024	84.71	85.29	84.39	85.19	2,392,689	+0.64(+0.76%)
Feb 05, 2024	84.72	84.92	83.42	84.55	1,670,299	-0.41(-0.48%)
Feb 02, 2024	84.80	85.44	83.32	84.95	1,724,058	-0.06(-0.07%)
Feb 01, 2024	84.39	85.55	83.78	85.01	1,895,199	+1.07(+1.27%)
Jan 31, 2024	86.27	86.27	83.84	83.94	1,101,775	-2.06(-2.39%)
Jan 30, 2024	84.33	86.13	84.23	86.00	1,007,418	+1.05(+1.23%)
Jan 29, 2024	85.12	85.22	83.66	84.95	1,077,700	-0.32(-0.38%)
Jan 26, 2024	84.36	85.30	84.19	85.27	1,238,371	+0.81(+0.95%)
Jan 25, 2024	83.02	84.49	82.51	84.47	1,779,337	+1.97(+2.39%)
Jan 24, 2024	82.41	83.18	81.88	82.49	1,161,628	+0.74(+0.90%)
Jan 23, 2024	82.22	82.90	81.38	81.76	1,186,261	-0.57(-0.69%)
Jan 22, 2024	81.03	82.45	80.68	82.33	1,803,468	+1.30(+1.60%)
Jan 19, 2024	81.31	81.31	80.23	81.03	1,397,806	-0.10(-0.12%)
Jan 18, 2024	79.91	81.54	79.60	81.13	2,412,317	+1.08(+1.35%)
Jan 17, 2024	80.31	81.40	79.99	80.05	1,408,101	-1.02(-1.26%)
Jan 16, 2024	81.90	82.00	80.74	81.07	1,410,686	-1.27(-1.54%)
Jan 12, 2024	83.33	83.42	81.65	82.34	926,001	+0.58(+0.71%)
Jan 11, 2024	82.46	82.87	80.91	81.76	1,462,186	-0.57(-0.69%)
Jan 10, 2024	82.48	82.48	81.34	82.33	1,462,482	+0.21(+0.25%)
Jan 09, 2024	82.73	82.80	81.35	82.12	1,970,211	-0.74(-0.89%)
Jan 08, 2024	82.81	82.98	80.50	82.86	2,438,201	-1.41(-1.68%)
Jan 05, 2024	85.14	85.29	83.74	84.27	1,503,201	-0.45(-0.53%)
Jan 04, 2024	86.92	87.58	84.65	84.72	1,337,434	-1.47(-1.71%)
Jan 03, 2024	84.71	86.39	84.45	86.20	1,488,204	+1.31(+1.54%)
Jan 02, 2024	85.76	86.39	84.58	84.89	1,460,283	-0.44(-0.52%)
Dec 29, 2023	84.94	85.41	84.56	85.33	1,279,238	+0.51(+0.60%)
Dec 28, 2023	85.25	85.91	84.75	84.82	933,996	-0.70(-0.82%)
Dec 27, 2023	85.76	86.47	85.10	85.52	707,990	-0.48(-0.56%)
Dec 26, 2023	85.76	86.31	85.34	86.00	669,859	+0.83(+0.97%)
Dec 22, 2023	85.99	86.27	84.94	85.18	889,928	-0.39(-0.46%)
Dec 21, 2023	84.66	85.62	84.10	85.57	1,047,291	+1.31(+1.55%)
Dec 20, 2023	84.70	85.64	84.14	84.26	1,167,104	-0.48(-0.57%)
Dec 19, 2023	84.63	85.26	84.38	84.74	1,398,102	+0.28(+0.34%)
Dec 18, 2023	85.53	86.01	84.22	84.46	1,203,003	+0.56(+0.67%)
Dec 15, 2023	83.93	84.25	82.68	83.90	3,559,530	-0.85(-1.01%)
Dec 14, 2023	84.28	85.56	84.06	84.75	1,552,948	+1.40(+1.69%)
Dec 13, 2023	83.08	83.68	81.84	83.35	1,540,394	+0.40(+0.49%)
Dec 12, 2023	83.34	83.36	81.79	82.95	1,592,975	-1.20(-1.42%)
Dec 11, 2023	85.01	85.42	83.93	84.14	1,263,694	-0.88(-1.04%)
Dec 08, 2023	83.68	85.20	83.59	85.03	1,226,438	+1.81(+2.17%)
Dec 07, 2023	84.33	84.46	82.47	83.22	1,636,805	-0.89(-1.06%)
Dec 06, 2023	85.74	86.46	84.01	84.12	1,950,041	-2.08(-2.42%)
Dec 05, 2023	87.46	87.63	85.84	86.20	1,461,868	-1.53(-1.75%)
Dec 04, 2023	87.90	89.06	87.52	87.73	2,207,453	-0.83(-0.94%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Targa Resources (NY: TRGP )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Targa Resources (NY: TRGP )

Historical Prices

Sections

Services

Statesman Examiner