Mercado fechará em 51 mins

Targa Resources Corp. (TRGP)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
117,07-0,61 (-0,52%)
A partir de 03:09PM EDT. Mercado aberto.
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 2024117,33117,30115,97117,07117,07979.557
25 de abr. de 2024117,01117,87115,78117,68117,681.381.400
24 de abr. de 2024115,46116,99115,00116,90116,901.367.200
23 de abr. de 2024113,69116,32113,11116,01116,011.659.500
22 de abr. de 2024112,92114,83111,61113,81113,811.584.700
19 de abr. de 2024112,03113,94112,00112,92112,921.410.500
18 de abr. de 2024112,54112,88111,27111,78111,781.756.200
17 de abr. de 2024114,27114,40111,81112,23112,232.013.200
16 de abr. de 2024114,36115,06112,72114,07114,072.175.400
15 de abr. de 2024116,13116,72113,86114,34114,341.899.200
12 de abr. de 2024116,28117,61114,12114,69114,692.138.600
11 de abr. de 2024114,75115,48113,32115,33115,332.178.900
10 de abr. de 2024113,79115,68113,22114,68114,682.481.500
09 de abr. de 2024116,45116,45113,52114,41114,412.238.600
08 de abr. de 2024115,93116,92115,09115,97115,971.893.300
05 de abr. de 2024115,00116,12114,35115,97115,971.177.400
04 de abr. de 2024116,44116,70113,75114,36114,361.628.100
03 de abr. de 2024114,14116,13114,00116,00116,001.710.600
02 de abr. de 2024112,50113,33111,93113,29113,291.240.600
01 de abr. de 2024112,51112,51111,19112,23112,231.116.100
28 de mar. de 2024111,77112,28110,56111,99111,991.571.200
27 de mar. de 2024110,88111,98110,26111,05111,051.334.800
26 de mar. de 2024111,60111,68110,46110,65110,651.556.300
25 de mar. de 2024111,25112,50111,01111,61111,611.894.800
22 de mar. de 2024111,04111,76110,44110,90110,901.828.600
21 de mar. de 2024109,17111,13109,13111,01111,011.986.400
20 de mar. de 2024109,12109,45108,65109,08109,081.538.700
19 de mar. de 2024107,46109,38107,31109,11109,111.912.300
18 de mar. de 2024106,53107,44106,04107,36107,361.016.400
15 de mar. de 2024104,89106,86104,89105,97105,971.930.200
14 de mar. de 2024106,31106,87104,92105,64105,641.234.300
13 de mar. de 2024106,38107,28105,99106,42106,421.120.200
12 de mar. de 2024104,32105,71104,24105,55105,551.006.100
11 de mar. de 2024103,53104,62103,18104,60104,601.313.700
08 de mar. de 2024104,40105,18103,32103,83103,831.329.500
07 de mar. de 2024104,26105,03104,03104,73104,731.679.600
06 de mar. de 2024103,61105,58103,04104,29104,292.224.800
05 de mar. de 2024100,96103,25100,30102,52102,522.176.600
04 de mar. de 202499,45101,0999,04100,99100,991.450.100
01 de mar. de 202498,6099,6098,6099,3499,341.241.900
29 de fev. de 202497,4598,4197,2998,2498,241.645.400
28 de fev. de 202497,0597,7696,6497,4097,40886.100
27 de fev. de 202497,9797,9996,8697,0897,081.269.900
26 de fev. de 202496,6597,8495,8897,5697,561.698.700
23 de fev. de 202497,7498,1596,8397,0397,031.944.300
22 de fev. de 202496,9799,0496,8498,3698,363.247.600
21 de fev. de 202497,0097,9496,7097,4797,473.338.700
20 de fev. de 202496,8696,9395,2896,3696,363.174.000
16 de fev. de 202493,5496,9793,4996,9496,943.841.100
15 de fev. de 202489,5593,4988,5093,2793,275.223.500
14 de fev. de 202488,9789,6087,9288,3488,342.358.100
13 de fev. de 202488,4288,9887,4488,4488,441.902.800
12 de fev. de 202487,3788,5287,3788,5188,511.448.100
09 de fev. de 202488,0688,6387,0687,0987,091.358.100
08 de fev. de 202487,0088,0086,5687,9087,901.382.600
07 de fev. de 202486,6587,0785,7387,0587,051.544.800
06 de fev. de 202485,7486,3285,4186,2286,222.364.000
05 de fev. de 202485,7585,9584,4385,5785,571.650.300
02 de fev. de 202485,8386,4884,3385,9885,981.703.400
01 de fev. de 202485,4186,5984,8086,0486,041.872.500
31 de jan. de 202487,3287,3284,8684,9684,961.088.600
30 de jan. de 202485,3587,1785,2587,0487,04995.400
30 de jan. de 20240.5 Dividendo
29 de jan. de 202486,6586,7585,1786,4885,981.058.600
26 de jan. de 202485,8886,8485,7186,8186,311.216.400
25 de jan. de 202484,5186,0184,0085,9985,491.747.900
24 de jan. de 202483,8984,6883,3583,9883,491.141.100
23 de jan. de 202483,7084,4082,8583,2382,751.162.900
22 de jan. de 202482,4983,9482,1383,8183,331.630.400
19 de jan. de 202482,7782,7781,6782,4982,011.373.100
18 de jan. de 202481,3583,0181,0382,5982,112.369.700
17 de jan. de 202481,7682,8781,4381,4981,021.383.200
16 de jan. de 202483,3783,4882,1982,5382,051.386.200
12 de jan. de 202484,8384,9383,1283,8283,34909.600
11 de jan. de 202483,9484,3682,3783,2382,751.436.600
10 de jan. de 202483,9783,9782,8083,8183,331.436.600
09 de jan. de 202484,2284,2982,8183,6083,121.935.400
08 de jan. de 202484,3084,4781,9584,3583,862.395.100
05 de jan. de 202486,6786,8385,2585,7985,291.476.600
04 de jan. de 202488,4889,1686,1786,2585,751.313.800
03 de jan. de 202486,2487,9585,9887,7587,241.461.900
02 de jan. de 202487,3087,9586,1086,4285,921.434.500
29 de dez. de 202386,4786,9586,0886,8786,371.256.600
28 de dez. de 202386,7887,4686,2886,3585,85917.500
27 de dez. de 202387,3088,0386,6387,0686,56695.500
26 de dez. de 202387,3087,8786,8887,5587,04658.000
22 de dez. de 202387,5487,8286,4786,7186,21874.200
21 de dez. de 202386,1887,1685,6187,1186,611.028.600
20 de dez. de 202386,2387,1885,6585,7885,281.146.500
19 de dez. de 202386,1586,8085,9086,2785,771.373.400
18 de dez. de 202387,0787,5685,7485,9885,481.181.700
15 de dez. de 202385,4485,7784,1785,4184,923.494.900
14 de dez. de 202385,8087,1085,5786,2885,781.525.500
13 de dez. de 202384,5885,1983,3184,8584,361.513.200
12 de dez. de 202384,8484,8683,2684,4483,951.564.800
11 de dez. de 202386,5486,9685,4485,6685,161.241.300
08 de dez. de 202385,1986,7385,0986,5686,061.204.700
07 de dez. de 202385,8585,9883,9584,7284,231.607.900
06 de dez. de 202387,2888,0285,5285,6385,131.915.600
05 de dez. de 202389,0389,2187,3987,7587,241.436.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...