Targa Resources (TRGP)

TRGP
🏛️ Estados Unidos →
169.09
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 86.47 86.95 86.08 86.87 1.3M
2023-12-28 86.78 87.46 86.28 86.35 0.9M
2023-12-27 87.30 88.03 86.63 87.06 0.7M
2023-12-26 87.30 87.87 86.88 87.55 0.7M
2023-12-22 87.54 87.82 86.47 86.71 0.9M
2023-12-21 86.18 87.16 85.61 87.11 1.0M
2023-12-20 86.23 87.18 85.65 85.78 1.1M
2023-12-19 86.15 86.80 85.90 86.27 1.4M
2023-12-18 87.07 87.56 85.74 85.98 1.2M
2023-12-15 85.44 85.77 84.17 85.41 3.5M
2023-12-14 85.80 87.10 85.57 86.28 1.5M
2023-12-13 84.58 85.19 83.31 84.85 1.5M
2023-12-12 84.84 84.86 83.26 84.44 1.6M
2023-12-11 86.54 86.96 85.44 85.66 1.2M
2023-12-08 85.19 86.73 85.09 86.56 1.2M
2023-12-07 85.85 85.98 83.95 84.72 1.6M
2023-12-06 87.28 88.02 85.52 85.63 1.9M
2023-12-05 89.03 89.21 87.39 87.75 1.4M
2023-12-04 89.48 90.66 89.10 89.31 2.2M
2023-12-01 90.16 91.44 90.00 90.16 1.3M
2023-11-30 88.52 90.73 88.39 90.45 5.1M
2023-11-29 88.04 88.53 87.56 88.01 1.4M
2023-11-28 88.30 88.82 87.50 87.50 1.1M
2023-11-27 87.63 88.36 87.19 87.97 1.2M
2023-11-24 87.55 88.44 86.80 87.84 0.6M
2023-11-22 86.08 87.28 85.28 87.22 1.4M
2023-11-21 86.66 87.66 85.78 87.56 1.3M
2023-11-20 86.61 87.26 86.14 86.88 1.5M
2023-11-17 84.80 86.55 84.58 86.02 1.4M
2023-11-16 85.44 86.18 83.31 83.85 1.8M
2023-11-15 86.37 87.85 86.25 86.27 3.3M
2023-11-14 85.76 86.77 85.57 86.43 1.3M
2023-11-13 84.60 85.44 84.43 84.91 1.2M
2023-11-10 84.99 84.99 83.72 84.56 1.5M
2023-11-09 83.97 84.49 83.20 83.69 1.9M
2023-11-08 84.77 85.18 83.33 83.38 2.1M
2023-11-07 86.20 86.92 84.74 85.52 2.3M
2023-11-06 88.35 89.29 87.15 87.54 2.2M
2023-11-03 90.11 90.64 87.60 88.12 3.4M
2023-11-02 83.40 90.50 82.97 90.25 4.2M
2023-11-01 84.56 84.95 83.43 84.15 2.4M
2023-10-31 83.82 84.22 82.90 83.61 1.5M
2023-10-30 84.43 85.29 82.54 83.60 1.6M
2023-10-27 85.59 85.79 83.81 84.39 1.0M
2023-10-26 84.56 86.34 83.96 85.71 1.3M
2023-10-25 85.49 85.94 84.99 85.35 1.0M
2023-10-24 86.92 86.94 84.99 85.49 2.1M
2023-10-23 86.00 86.79 85.41 86.40 1.7M
2023-10-20 87.45 87.83 86.43 86.69 1.5M
2023-10-19 87.53 88.73 86.64 87.71 0.9M
2023-10-18 88.19 88.34 87.36 87.51 1.0M
2023-10-17 87.91 88.78 87.42 87.85 1.2M
2023-10-16 87.88 88.20 86.58 87.93 1.2M
2023-10-13 86.91 87.78 86.19 87.22 1.3M
2023-10-12 86.25 86.28 84.74 85.52 1.5M
2023-10-11 82.77 85.59 82.77 85.50 1.8M
2023-10-10 83.05 83.69 82.58 83.20 1.5M
2023-10-09 83.22 83.56 82.13 83.14 1.7M
2023-10-06 80.32 82.09 79.79 81.29 1.9M
2023-10-05 77.97 80.30 77.97 80.15 2.4M
2023-10-04 81.04 81.07 78.50 79.23 2.9M
2023-10-03 83.11 83.38 80.98 82.07 2.6M
2023-10-02 85.52 85.71 82.91 83.43 1.6M
2023-09-29 87.22 87.43 85.42 85.72 1.8M
2023-09-28 86.52 88.01 86.41 87.44 1.5M
2023-09-27 85.31 87.12 85.00 86.59 1.7M
2023-09-26 84.50 85.31 84.11 84.35 1.7M
2023-09-25 84.22 86.01 84.22 85.32 1.5M
2023-09-22 83.70 85.16 83.70 84.44 1.3M
2023-09-21 85.58 85.59 83.06 83.07 1.2M
2023-09-20 85.36 86.36 85.30 85.43 1.2M
2023-09-19 86.40 86.67 84.62 85.15 1.2M
2023-09-18 85.37 85.84 84.29 85.66 1.2M
2023-09-15 85.33 86.02 84.30 84.66 3.7M
2023-09-14 85.85 86.17 85.35 85.74 1.5M
2023-09-13 84.96 85.39 83.86 84.77 1.4M
2023-09-12 84.19 85.30 83.87 85.19 1.2M
2023-09-11 85.95 86.38 83.22 83.83 1.7M
2023-09-08 85.83 86.35 85.20 85.33 1.2M
2023-09-07 85.14 85.75 84.40 85.51 1.4M
2023-09-06 86.13 86.56 84.45 85.03 1.7M
2023-09-05 87.75 87.83 86.80 86.85 1.3M
2023-09-01 87.48 87.86 87.13 87.53 1.2M
2023-08-31 86.34 87.26 85.88 86.25 1.9M
2023-08-30 85.90 86.73 85.90 86.20 0.9M
2023-08-29 85.48 85.77 84.96 85.70 1.0M
2023-08-28 84.48 85.60 84.48 85.29 1.2M
2023-08-25 84.47 85.06 83.77 84.48 1.4M
2023-08-24 82.89 84.79 82.73 84.09 1.7M
2023-08-23 83.25 83.76 82.14 83.63 1.2M
2023-08-22 84.72 84.84 83.57 83.70 1.4M
2023-08-21 85.08 85.39 83.50 84.53 2.6M
2023-08-18 83.56 84.76 83.01 84.75 2.1M
2023-08-17 84.15 85.08 83.58 83.79 1.7M
2023-08-16 84.12 84.72 83.09 83.20 1.9M
2023-08-15 84.20 84.59 83.80 84.07 1.4M
2023-08-14 84.67 84.96 83.65 84.59 1.2M
2023-08-11 84.73 85.28 83.92 84.94 1.1M
2023-08-10 84.36 85.53 83.97 84.21 1.7M
2023-08-09 83.50 84.45 82.93 84.28 1.4M
2023-08-08 81.04 82.94 80.12 82.83 1.3M
2023-08-07 82.89 83.01 81.66 82.09 1.4M
2023-08-04 82.25 85.30 82.25 82.47 2.6M
2023-08-03 80.50 83.30 80.18 81.81 3.0M
2023-08-02 80.88 81.58 80.38 81.17 1.9M
2023-08-01 81.75 81.78 80.40 81.61 1.2M
2023-07-31 81.30 81.99 80.65 81.99 1.1M
2023-07-28 80.69 80.69 79.76 80.63 1.1M
2023-07-27 81.62 81.82 80.45 80.56 1.2M
2023-07-26 80.86 81.94 80.83 81.38 0.8M
2023-07-25 81.28 81.93 80.90 81.67 1.3M
2023-07-24 81.07 81.90 80.99 81.38 0.8M
2023-07-21 80.00 80.91 79.56 80.66 1.0M
2023-07-20 79.69 79.82 79.12 79.59 1.7M
2023-07-19 78.21 78.96 78.21 78.74 1.0M
2023-07-18 77.48 78.73 77.27 78.47 1.0M
2023-07-17 77.93 78.46 77.06 77.70 1.2M
2023-07-14 79.01 79.11 77.78 78.03 1.1M
2023-07-13 79.03 79.99 78.92 79.58 1.4M
2023-07-12 79.22 79.71 78.48 79.02 1.5M
2023-07-11 77.22 78.87 76.94 78.50 2.0M
2023-07-10 76.88 77.76 76.61 77.02 1.7M
2023-07-07 75.84 78.07 75.68 77.30 2.2M
2023-07-06 75.92 76.48 74.95 76.01 1.5M
2023-07-05 77.22 77.30 76.15 76.45 1.5M
2023-07-03 76.16 77.28 76.14 77.01 0.8M
2023-06-30 75.89 76.58 75.31 76.10 1.4M
2023-06-29 74.41 75.25 74.20 75.21 1.5M
2023-06-28 72.93 74.18 72.35 74.11 2.6M
2023-06-27 71.71 72.76 71.21 72.69 1.7M
2023-06-26 70.15 72.19 70.02 71.53 1.5M
2023-06-23 70.15 71.00 69.86 69.92 1.7M
2023-06-22 71.55 71.77 70.71 71.18 1.3M
2023-06-21 70.74 72.38 70.66 71.95 1.6M
2023-06-20 71.68 71.68 69.95 70.94 1.5M
2023-06-16 72.31 72.55 71.57 71.79 2.8M
2023-06-15 70.99 72.17 70.99 71.91 1.5M
2023-06-14 71.58 71.91 70.07 70.97 1.6M
2023-06-13 70.75 72.11 70.43 70.92 1.5M
2023-06-12 70.00 70.93 69.44 70.14 2.0M
2023-06-09 72.41 72.46 70.47 70.81 1.9M
2023-06-08 72.78 72.98 70.92 72.27 1.8M
2023-06-07 71.62 72.88 71.45 72.78 1.5M
2023-06-06 70.05 71.27 70.03 71.06 1.8M
2023-06-05 72.38 72.67 70.55 70.90 1.4M
2023-06-02 70.00 72.11 69.62 71.49 2.4M
2023-06-01 68.24 69.52 67.56 68.80 1.7M
2023-05-31 67.60 68.57 67.36 68.05 2.6M
2023-05-30 68.46 68.81 67.87 68.49 1.0M
2023-05-26 69.76 70.11 68.65 69.19 1.0M
2023-05-25 70.00 70.51 68.97 69.41 1.2M
2023-05-24 71.32 71.61 70.33 70.84 0.9M
2023-05-23 71.33 72.04 70.71 70.96 1.3M
2023-05-22 70.05 71.69 70.03 71.24 1.2M
2023-05-19 70.29 70.41 69.19 70.22 1.4M
2023-05-18 68.99 69.91 68.53 69.65 2.3M
2023-05-17 69.20 70.07 68.16 69.45 1.5M
2023-05-16 70.62 70.93 68.20 68.51 1.9M
2023-05-15 70.00 71.19 68.55 70.78 2.7M
2023-05-12 70.25 70.62 69.42 69.89 1.9M
2023-05-11 70.11 70.88 69.38 69.69 1.6M
2023-05-10 71.86 71.93 70.18 70.80 2.3M
2023-05-09 70.76 71.86 70.49 71.18 1.4M
2023-05-08 72.90 73.18 71.04 71.25 1.5M
2023-05-05 71.63 72.35 71.04 71.88 2.2M
2023-05-04 71.58 71.98 69.12 69.35 2.3M
2023-05-03 71.35 72.59 70.94 71.39 2.0M
2023-05-02 74.66 74.73 71.32 72.26 1.6M
2023-05-01 74.76 75.76 74.61 75.40 1.1M
2023-04-28 74.09 75.98 74.04 75.53 1.1M
2023-04-27 73.98 74.84 73.39 74.28 1.4M
2023-04-26 74.93 75.72 73.71 74.38 1.3M
2023-04-25 76.29 76.83 75.47 75.51 1.6M
2023-04-24 75.61 77.58 75.61 76.99 1.5M
2023-04-21 76.16 76.28 75.23 75.61 1.1M
2023-04-20 75.36 75.71 74.31 75.56 1.3M
2023-04-19 75.94 76.27 75.32 76.23 1.4M
2023-04-18 76.75 77.01 75.92 76.86 1.3M
2023-04-17 77.97 78.09 76.15 76.50 1.4M
2023-04-14 76.89 78.07 76.89 77.91 1.1M
2023-04-13 76.00 76.72 75.69 76.62 0.9M
2023-04-12 76.70 76.98 76.01 76.12 1.2M
2023-04-11 76.11 77.15 75.86 76.32 1.1M
2023-04-10 75.14 76.19 74.85 75.40 1.0M
2023-04-06 75.62 75.62 74.68 74.93 1.0M
2023-04-05 74.63 75.34 73.49 75.28 2.1M
2023-04-04 75.25 75.64 73.24 74.68 1.7M
2023-04-03 75.20 77.58 75.16 75.41 2.5M
2023-03-31 71.76 73.05 71.62 72.95 2.3M
2023-03-30 72.00 72.30 71.13 71.61 0.8M
2023-03-29 71.35 71.84 70.66 71.16 1.2M
2023-03-28 69.30 70.58 69.30 70.26 1.3M
2023-03-27 68.81 70.45 68.31 69.84 1.5M
2023-03-24 65.48 67.74 64.85 67.52 1.5M
2023-03-23 68.46 69.39 66.29 66.85 1.2M
2023-03-22 70.86 71.15 68.18 68.20 1.8M
2023-03-21 70.08 71.28 69.70 70.95 2.0M
2023-03-20 67.67 69.50 67.53 68.62 1.8M
2023-03-17 68.27 69.40 66.38 67.47 5.3M
2023-03-16 66.69 68.85 65.57 68.67 2.8M
2023-03-15 69.76 69.78 66.82 68.15 3.0M
2023-03-14 72.76 74.59 71.30 72.37 1.5M
2023-03-13 71.79 73.92 70.10 72.21 1.9M
2023-03-10 75.19 75.71 73.41 73.55 1.4M
2023-03-09 76.98 77.72 75.09 75.20 1.3M
2023-03-08 77.00 77.62 75.41 76.45 1.1M
2023-03-07 78.22 78.31 76.83 77.03 1.5M
2023-03-06 78.84 79.12 78.03 78.47 1.8M
2023-03-03 76.90 79.70 76.63 79.24 2.0M
2023-03-02 75.99 77.42 75.49 77.25 1.7M
2023-03-01 74.64 76.48 74.04 76.29 1.9M
2023-02-28 75.60 76.02 74.04 74.10 1.8M
2023-02-27 76.20 76.41 74.80 75.26 1.5M
2023-02-24 75.53 76.36 75.01 75.76 1.8M
2023-02-23 76.99 77.07 75.38 76.47 2.2M
2023-02-22 72.97 77.89 72.92 75.56 3.3M
2023-02-21 73.36 74.24 72.47 73.29 2.0M
2023-02-17 75.15 75.26 73.37 73.94 1.4M
2023-02-16 75.76 77.23 75.33 76.08 1.3M
2023-02-15 76.34 76.86 75.29 76.50 1.2M
2023-02-14 76.11 77.44 75.50 77.22 1.2M
2023-02-13 76.49 77.13 75.71 76.64 1.6M
2023-02-10 75.26 76.77 74.85 76.75 2.1M
2023-02-09 75.40 75.85 74.15 74.38 1.3M
2023-02-08 74.39 75.44 74.13 75.17 1.4M
2023-02-07 72.79 74.81 72.14 74.60 1.3M
2023-02-06 73.27 73.78 72.08 72.53 2.1M
2023-02-03 74.55 75.54 73.08 73.41 1.1M
2023-02-02 75.54 75.76 73.95 74.77 1.9M
2023-02-01 74.33 75.15 73.17 74.58 1.5M
2023-01-31 74.18 75.06 73.33 75.02 1.2M
2023-01-30 74.18 74.87 73.63 73.84 0.9M
2023-01-27 75.75 76.22 74.94 75.35 1.1M
2023-01-26 76.15 76.31 74.57 76.05 1.2M
2023-01-25 74.40 75.33 73.08 75.31 1.2M
2023-01-24 75.23 75.57 73.45 75.09 1.3M
2023-01-23 76.20 76.28 75.00 75.60 1.4M
2023-01-20 75.15 75.97 74.03 75.66 1.0M
2023-01-19 72.98 75.27 72.98 74.87 1.2M
2023-01-18 75.85 75.85 73.38 73.42 1.5M
2023-01-17 75.79 76.40 74.93 75.14 1.0M
2023-01-13 75.10 75.60 74.02 75.40 0.7M
2023-01-12 75.23 76.33 74.89 75.41 1.9M
2023-01-11 75.01 75.41 74.07 74.65 1.3M
2023-01-10 74.74 75.25 72.80 74.39 1.3M
2023-01-09 74.43 75.26 73.93 74.92 1.4M
2023-01-06 72.19 74.66 72.19 73.10 1.8M
2023-01-05 70.50 71.46 70.19 70.93 1.2M
2023-01-04 70.15 71.89 69.50 71.03 2.0M
2023-01-03 73.26 73.79 69.38 70.65 1.6M