Targa Resources Inc. Common Stockのデータ

Targa Resources Inc. Common Stockの基本情報

名前 Targa Resources Inc. Common Stock
ティッカー TRGP
国 United States
上場年 2010.0
セクター Public Utilities

Targa Resources Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 31.81 30.82 31.4 31.04 1520000.0 31.04
2021-02-12 30.97 30.02 30.08 30.74 1608500.0 30.74
2021-02-11 31.21 29.8 31.21 30.42 1149400.0 30.42
2021-02-10 31.09 29.86 30.32 31.05 1224100.0 31.05
2021-02-09 31.06 30.11 30.86 30.31 1369700.0 30.31
2021-02-08 31.35 30.57 30.94 31.26 1626000.0 31.26
2021-02-05 30.64 29.98 30.44 30.23 1423900.0 30.23
2021-02-04 30.35 29.55 30.15 29.81 1345800.0 29.81
2021-02-03 30.38 29.53 29.53 30.03 1761500.0 30.03
2021-02-02 29.62 28.46 28.81 29.21 2342100.0 29.21
2021-02-01 28.18 26.97 27.79 28.0 1605500.0 28.0
2021-01-29 28.74 27.11 27.58 27.37 1725600.0 27.37
2021-01-28 28.34 27.13 27.46 28.05 1989900.0 27.95
2021-01-27 27.73 26.65 26.99 26.99 2357500.0 26.89
2021-01-26 28.82 27.5 28.27 27.59 2274400.0 27.49
2021-01-25 28.31 27.12 28.31 27.97 1678200.0 27.87
2021-01-22 28.82 28.0 28.27 28.77 1581000.0 28.67
2021-01-21 29.99 28.04 29.89 28.77 2050700.0 28.67
2021-01-20 30.62 29.39 30.51 29.77 1648700.0 29.66
2021-01-19 30.36 29.9 30.2 30.08 1402200.0 29.97
2021-01-15 30.78 29.8 30.6 30.03 1586600.0 29.92
2021-01-14 31.48 30.7 30.88 31.07 1647100.0 30.96
2021-01-13 31.59 30.48 31.54 30.69 1921200.0 30.58
2021-01-12 31.07 29.44 29.5 31.01 2037400.0 30.9
2021-01-11 29.46 28.22 28.46 29.21 1747500.0 29.11
2021-01-08 30.86 28.86 30.8 29.2 2506900.0 29.1
2021-01-07 30.6 28.7 28.95 30.47 4857800.0 30.36
2021-01-06 28.77 27.57 28.49 28.55 2528300.0 28.45
2021-01-05 28.28 26.31 26.46 27.78 2210000.0 27.68
2021-01-04 27.2 25.85 26.79 26.16 1750100.0 26.07
2020-12-31 26.49 25.8 26.05 26.38 1457400.0 26.29
2020-12-30 26.71 25.92 26.08 26.18 1687900.0 26.09
2020-12-29 26.24 25.5 25.94 26.12 1534300.0 26.03
2020-12-28 26.79 25.5 26.68 25.73 1604600.0 25.64
2020-12-24 26.89 26.1 26.71 26.55 504700.0 26.46
2020-12-23 27.38 26.74 26.97 26.85 1523200.0 26.75
2020-12-22 27.41 26.63 27.05 26.66 1098200.0 26.56
2020-12-21 27.3 25.94 26.24 27.08 1923300.0 26.98
2020-12-18 27.89 26.67 27.45 26.95 5058300.0 26.85
2020-12-17 28.64 27.33 28.51 27.75 2374400.0 27.65
2020-12-16 28.47 27.62 28.36 28.28 1998300.0 28.18
2020-12-15 28.2 27.09 27.5 28.18 1745500.0 28.08
2020-12-14 28.69 27.44 28.69 27.44 3456900.0 27.34
2020-12-11 28.26 27.14 27.67 28.25 2473200.0 28.15
2020-12-10 28.07 25.97 25.99 28.06 2421300.0 27.96
2020-12-09 27.04 25.58 26.8 26.0 1864800.0 25.91
2020-12-08 26.78 25.4 25.45 26.27 2275300.0 26.18
2020-12-07 26.41 25.37 26.4 25.72 2318500.0 25.63
2020-12-04 26.75 25.41 25.44 26.52 2925800.0 26.43
2020-12-03 25.37 24.27 24.71 24.9 2502000.0 24.81
2020-12-02 24.67 23.46 23.64 24.17 2357200.0 24.08
2020-12-01 24.59 23.33 24.3 23.61 1762700.0 23.53
2020-11-30 24.72 23.38 24.62 23.5 3128900.0 23.42
2020-11-27 25.28 24.42 24.7 24.5 799800.0 24.41
2020-11-25 25.55 24.54 24.81 24.98 1987500.0 24.89
2020-11-24 26.3 24.97 25.62 25.2 3075800.0 25.11
2020-11-23 24.78 23.39 23.66 24.76 2513200.0 24.67
2020-11-20 23.69 22.81 23.24 23.08 2146900.0 23.0
2020-11-19 23.32 21.96 22.3 23.24 2774700.0 23.16
2020-11-18 23.75 22.66 22.89 22.68 3743200.0 22.6
2020-11-17 22.71 21.01 21.03 22.65 2358900.0 22.57
2020-11-16 22.11 21.19 22.0 21.58 2384300.0 21.5
2020-11-13 20.77 20.07 20.26 20.53 2037600.0 20.46
2020-11-12 20.78 19.78 19.88 19.98 3138500.0 19.91
2020-11-11 20.88 19.98 20.48 20.24 2676700.0 20.17
2020-11-10 20.27 19.13 19.92 20.24 3664900.0 20.17
2020-11-09 20.25 18.86 19.05 19.57 4231300.0 19.5
2020-11-06 18.4 16.9 18.13 16.95 2936400.0 16.89
2020-11-05 17.97 16.82 16.82 17.74 3703700.0 17.68
2020-11-04 17.21 15.98 16.69 16.72 2866200.0 16.66
2020-11-03 16.96 16.24 16.5 16.59 2556800.0 16.53
2020-11-02 16.38 15.98 16.24 16.07 2899400.0 16.01
2020-10-30 16.23 15.75 15.95 16.05 3548200.0 15.99
2020-10-29 16.09 15.21 15.46 16.01 5298800.0 15.95
2020-10-28 16.09 15.55 15.85 15.76 2792300.0 15.6
2020-10-27 16.44 15.87 16.09 16.35 2488800.0 16.19
2020-10-26 16.84 15.93 16.81 16.06 2318500.0 15.9
2020-10-23 17.35 16.81 17.27 17.11 1961300.0 16.94
2020-10-22 17.63 16.47 16.47 17.18 2887300.0 17.01
2020-10-21 16.75 16.31 16.65 16.49 1656300.0 16.33
2020-10-20 17.06 16.11 16.29 16.77 2534100.0 16.6
2020-10-19 16.77 15.99 16.72 16.02 2228400.0 15.86
2020-10-16 17.35 16.54 17.21 16.55 1420900.0 16.39
2020-10-15 17.35 16.53 16.83 17.27 2364600.0 17.1
2020-10-14 18.15 16.96 16.96 17.33 3058500.0 17.16
2020-10-13 17.18 16.51 16.64 16.88 2358500.0 16.71
2020-10-12 16.96 16.53 16.68 16.8 2328200.0 16.63
2020-10-09 17.54 16.7 17.35 16.77 2955700.0 16.6
2020-10-08 17.16 16.05 16.39 17.1 2465100.0 16.93
2020-10-07 16.37 15.56 15.56 16.17 3232900.0 16.01
2020-10-06 16.46 15.28 16.35 15.55 3946900.0 15.4
2020-10-05 15.95 15.19 15.38 15.85 4348900.0 15.69
2020-10-02 14.53 13.22 13.3 14.31 3409700.0 14.17
2020-10-01 14.05 13.34 13.86 13.58 3401500.0 13.45
2020-09-30 14.87 13.99 14.71 14.03 3459000.0 13.89
2020-09-29 14.81 14.3 14.6 14.62 2799800.0 14.48
2020-09-28 14.81 14.26 14.48 14.65 1963500.0 14.51
2020-09-25 14.6 13.78 14.15 14.16 2577500.0 14.02
2020-09-24 14.15 13.08 14.02 13.96 3372400.0 13.82
2020-09-23 14.98 14.01 14.67 14.01 2997500.0 13.87
2020-09-22 15.18 14.33 14.61 14.59 2417300.0 14.45
2020-09-21 14.87 14.19 14.81 14.69 2212700.0 14.54
2020-09-18 15.97 15.12 15.94 15.36 5801100.0 15.21
2020-09-17 16.2 15.39 15.79 16.0 2090500.0 15.84
2020-09-16 16.5 15.15 15.23 16.15 2672300.0 15.99
2020-09-15 15.42 14.89 15.32 15.03 2411400.0 14.88
2020-09-14 15.44 14.29 14.87 15.23 2770900.0 15.08
2020-09-11 15.06 14.62 14.89 14.71 2453100.0 14.56
2020-09-10 15.73 14.89 15.49 14.9 2122200.0 14.75
2020-09-09 15.8 15.14 15.8 15.42 2286300.0 15.27
2020-09-08 16.0 15.28 15.83 15.46 2352000.0 15.31
2020-09-04 16.69 15.49 16.54 16.34 2650500.0 16.18
2020-09-03 17.08 16.27 16.93 16.46 2455800.0 16.3
2020-09-02 17.24 16.75 16.88 16.99 2096300.0 16.82
2020-09-01 17.28 16.74 17.08 16.97 1749900.0 16.8
2020-08-31 17.7 16.97 17.7 17.01 1901000.0 16.84
2020-08-28 17.89 17.27 17.56 17.77 1737000.0 17.59
2020-08-27 17.52 16.96 17.06 17.47 2169100.0 17.3
2020-08-26 17.98 17.09 17.98 17.1 2117900.0 16.93
2020-08-25 18.6 17.57 18.44 17.91 2525600.0 17.73
2020-08-24 18.8 18.21 18.54 18.3 2178000.0 18.12
2020-08-21 18.61 17.95 18.61 18.4 2335200.0 18.22
2020-08-20 18.8 18.0 18.15 18.56 2764300.0 18.38
2020-08-19 19.12 18.35 18.61 18.36 2208300.0 18.18
2020-08-18 19.41 18.31 19.39 18.46 2799500.0 18.28
2020-08-17 20.2 19.27 19.98 19.6 2619000.0 19.41
2020-08-14 19.97 19.07 19.25 19.97 2047000.0 19.77
2020-08-13 20.0 18.97 19.89 19.22 1757600.0 19.03
2020-08-12 20.44 19.62 19.99 20.02 2463400.0 19.82
2020-08-11 21.09 19.54 21.0 19.61 4125500.0 19.42
2020-08-10 20.54 19.81 19.81 20.44 2193900.0 20.24
2020-08-07 20.03 19.06 19.2 19.61 2631300.0 19.42
2020-08-06 20.54 19.17 19.44 19.36 3035000.0 19.17
2020-08-05 20.71 19.92 20.27 20.16 3153100.0 19.96
2020-08-04 19.86 18.72 18.74 19.73 1910500.0 19.53
2020-08-03 18.92 17.97 18.23 18.79 1618500.0 18.6
2020-07-31 18.8 17.71 18.63 18.28 3048100.0 18.1
2020-07-30 18.77 18.16 18.54 18.68 1685200.0 18.5
2020-07-29 19.23 17.93 18.04 19.13 1727100.0 18.84
2020-07-28 18.41 17.86 17.97 17.9 1753300.0 17.63
2020-07-27 18.61 18.04 18.27 18.13 1717400.0 17.86
2020-07-24 19.28 18.7 18.99 18.78 1283600.0 18.5
2020-07-23 19.27 18.52 18.86 19.05 1910500.0 18.76
2020-07-22 19.26 18.81 19.25 19.15 1836800.0 18.86
2020-07-21 19.89 18.7 18.7 19.65 2893800.0 19.35
2020-07-20 19.05 18.27 18.46 18.27 1371500.0 17.99
2020-07-17 19.74 18.54 19.11 18.56 2266500.0 18.28
2020-07-16 19.48 18.3 18.8 19.12 2319700.0 18.83
2020-07-15 19.14 17.97 18.47 19.07 2794800.0 18.78
2020-07-14 17.97 16.68 16.95 17.85 3085900.0 17.58
2020-07-13 18.3 16.94 17.97 17.1 2911800.0 16.84
2020-07-10 17.88 16.58 17.06 17.86 3051300.0 17.59
2020-07-09 18.52 17.19 18.52 17.27 2320400.0 17.01
2020-07-08 19.35 18.3 18.98 18.45 3807900.0 18.17
2020-07-07 19.62 18.35 18.76 18.87 4258700.0 18.59
2020-07-06 20.46 18.46 19.5 19.12 4795800.0 18.83
2020-07-02 19.88 18.85 19.71 19.07 2074300.0 18.78
2020-07-01 20.71 18.84 20.11 19.19 2977900.0 18.9
2020-06-30 20.11 18.41 18.57 20.07 4051000.0 19.77
2020-06-29 18.95 17.91 18.27 18.78 2427900.0 18.5
2020-06-26 19.25 17.72 18.86 18.18 4622300.0 17.91
2020-06-25 19.96 18.46 18.8 19.54 2185300.0 19.25
2020-06-24 20.39 18.41 20.01 19.12 3057700.0 18.83
2020-06-23 21.52 20.43 21.48 20.54 2670800.0 20.23
2020-06-22 20.89 19.75 20.51 20.86 2884500.0 20.55
2020-06-19 22.66 20.56 22.54 20.61 4963400.0 20.3
2020-06-18 21.98 20.73 20.96 21.72 2302100.0 21.39
2020-06-17 22.69 21.19 22.6 21.24 2549800.0 20.92
2020-06-16 23.55 21.51 23.51 22.83 3932500.0 22.49
2020-06-15 22.19 17.64 17.97 21.96 3841500.0 21.63
2020-06-12 21.28 18.8 21.27 19.63 5819100.0 19.33
2020-06-11 21.0 18.61 20.63 19.53 4633700.0 19.24
2020-06-10 23.87 22.25 23.71 22.92 4292500.0 22.57
2020-06-09 25.09 24.03 24.91 24.23 4973700.0 23.87
2020-06-08 26.17 24.39 24.84 26.15 4715100.0 25.76
2020-06-05 24.4 23.14 23.86 23.41 4203100.0 23.06
2020-06-04 22.14 20.56 20.76 21.91 5261500.0 21.58
2020-06-03 20.67 19.64 20.0 20.47 5412400.0 20.16
2020-06-02 19.4 18.33 18.61 19.37 4336500.0 19.08
2020-06-01 18.48 17.45 17.81 18.29 4885900.0 18.01
2020-05-29 18.33 17.33 17.92 17.89 16923000.0 17.62
2020-05-28 18.86 17.63 18.55 18.32 4370300.0 18.04
2020-05-27 18.72 17.55 18.3 18.42 4479900.0 18.14
2020-05-26 19.44 18.17 19.21 18.28 3669600.0 18.0
2020-05-22 18.09 16.64 17.08 18.04 3416300.0 17.77
2020-05-21 17.77 17.03 17.52 17.31 4452900.0 17.05
2020-05-20 17.97 17.07 17.25 17.36 4907200.0 17.1
2020-05-19 17.73 16.5 17.47 16.72 5763900.0 16.47
2020-05-18 17.76 16.34 16.53 17.44 5714900.0 17.18
2020-05-15 15.31 14.01 14.19 15.03 3867800.0 14.8
2020-05-14 14.92 13.09 13.72 14.19 5232200.0 13.98
2020-05-13 14.55 13.42 14.12 14.08 6336100.0 13.87
2020-05-12 15.23 13.48 13.58 14.42 6122000.0 14.2
2020-05-11 13.8 13.14 13.66 13.38 5590300.0 13.18
2020-05-08 14.1 13.34 13.81 13.8 6408900.0 13.59
2020-05-07 13.94 12.09 12.43 13.42 6504700.0 13.22
2020-05-06 12.68 11.6 12.31 11.66 3580800.0 11.48
2020-05-05 12.88 12.17 12.88 12.45 4276400.0 12.26
2020-05-04 12.45 11.01 11.04 11.96 4565200.0 11.78
2020-05-01 12.71 11.5 12.5 11.81 4932200.0 11.63
2020-04-30 13.1 11.53 12.52 12.96 6994600.0 12.76
2020-04-29 12.3 10.88 11.17 12.22 5356300.0 11.94
2020-04-28 10.91 9.94 10.44 10.57 5994000.0 10.33
2020-04-27 10.08 9.09 9.52 10.04 5171300.0 9.81
2020-04-24 9.95 9.14 9.42 9.72 6222700.0 9.5
2020-04-23 9.34 8.6 8.68 9.26 7322000.0 9.05
2020-04-22 8.43 7.69 8.33 8.3 7614400.0 8.11
2020-04-21 7.95 7.26 7.38 7.84 8309100.0 7.66
2020-04-20 8.3 7.2 7.33 7.88 8343100.0 7.7
2020-04-17 8.22 7.69 7.9 7.93 9190200.0 7.75
2020-04-16 7.96 7.52 7.95 7.68 3675000.0 7.5
2020-04-15 8.32 7.65 8.15 7.99 4751600.0 7.81
2020-04-14 8.9 8.06 8.22 8.68 5382100.0 8.48
2020-04-13 9.25 8.21 9.16 8.55 6772800.0 8.35
2020-04-09 9.66 8.1 8.76 8.61 8643400.0 8.41
2020-04-08 8.49 7.73 8.06 7.99 8020300.0 7.81
2020-04-07 8.93 7.65 7.89 7.86 8605600.0 7.68
2020-04-06 7.83 6.29 6.71 7.21 6954400.0 7.04
2020-04-03 6.92 5.66 6.76 6.33 6516500.0 6.18
2020-04-02 7.12 5.99 6.01 6.32 8426900.0 6.17
2020-04-01 6.45 5.5 6.42 5.89 7578000.0 5.75
2020-03-31 7.09 6.21 6.73 6.91 10280900.0 6.75
2020-03-30 6.74 5.25 6.74 6.48 12807700.0 6.33
2020-03-27 7.4 6.51 7.3 6.99 7465700.0 6.83
2020-03-26 8.65 7.52 8.17 7.65 6119200.0 7.47
2020-03-25 9.5 7.08 8.15 8.18 6051700.0 7.99
2020-03-24 8.1 6.85 7.82 8.02 6001900.0 7.83
2020-03-23 7.5 5.51 7.23 7.1 6707500.0 6.94
2020-03-20 7.66 6.5 6.59 7.3 10565100.0 7.13
2020-03-19 6.95 4.56 4.78 6.39 12669700.0 6.24
2020-03-18 6.48 3.66 6.4 4.73 12363700.0 4.62
2020-03-17 9.96 6.93 9.86 7.21 8110100.0 7.04
2020-03-16 11.95 9.53 10.83 9.83 5371000.0 9.6
2020-03-13 12.62 9.95 12.37 12.48 8029200.0 12.19
2020-03-12 13.11 10.62 13.08 11.12 6777500.0 10.86
2020-03-11 15.03 12.68 13.6 14.45 6876700.0 14.12
2020-03-10 16.05 11.18 16.0 14.15 11968000.0 13.82
2020-03-09 21.35 12.78 21.35 13.12 14856900.0 12.82
2020-03-06 31.21 27.5 31.18 27.86 4463000.0 27.22
2020-03-05 33.37 31.96 32.79 32.5 2258300.0 31.75
2020-03-04 34.19 32.85 34.04 33.96 2388200.0 33.17
2020-03-03 35.05 32.39 34.28 33.07 2998200.0 32.31
2020-03-02 33.99 32.1 32.98 33.91 2976300.0 33.13
2020-02-28 32.42 29.96 30.85 32.4 3737700.0 31.65
2020-02-27 34.1 31.76 33.74 32.27 4686900.0 31.52
2020-02-26 36.39 34.42 36.0 34.74 3200100.0 33.94
2020-02-25 38.25 35.51 38.0 35.67 2457000.0 34.85
2020-02-24 38.13 36.53 37.59 37.76 2506800.0 36.89
2020-02-21 39.84 38.79 39.37 39.14 3776600.0 38.23
2020-02-20 40.17 38.89 39.71 39.45 5043300.0 38.54
2020-02-19 37.27 36.42 37.0 36.95 2485300.0 36.1
2020-02-18 37.05 36.56 36.62 36.86 1725200.0 36.01