Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-10-04	Z	TRGP	156.77	158.12	155.80	158.02	2.50	1,097,138	13,019	157.00	160.00
2024-10-03	Z	TRGP	154.60	156.1791	153.12	155.50	2.215	1,026,758	14,025	153.82	157.22
2024-10-02	Z	TRGP	151.45	153.40	150.4375	153.24	2.66	1,432,339	16,508	153.27	153.99
2024-10-01	Z	TRGP	147.17	151.20	146.5457	150.58	2.565	1,423,041	17,598	149.02	153.29
2024-09-30	Z	TRGP	147.00	148.16	145.54	148.01	1.22	2,020,159	16,366	145.00	153.39
2024-09-27	Z	TRGP	146.37	147.43	144.30	146.82	0.51	2,341,518	19,165	145.43	147.75
2024-09-26	Z	TRGP	153.43	154.535	146.10	146.31	-9.23	2,084,338	22,873	144.22	146.30
2024-09-25	Z	TRGP	156.46	156.91	154.2929	155.55	-0.891	941,893	11,255	154.56	156.99
2024-09-24	Z	TRGP	156.66	157.68	156.00	156.46	0.96	1,915,378	12,776	154.88	160.83
2024-09-23	Z	TRGP	153.20	155.78	153.20	155.53	2.70	2,141,595	15,833	153.15	171.13
2024-09-20	Z	TRGP	149.30	154.40	148.29	152.83	0.6601	4,283,700	16,619	132.61	154.81
2024-09-19	Z	TRGP	154.34	154.8733	151.78	152.21	-0.019	1,729,605	12,590	134.44	170.96
2024-09-18	Z	TRGP	152.55	154.24	151.64	152.19	0.16	1,811,887	13,091	149.25	155.58
2024-09-17	Z	TRGP	150.42	152.20	150.21	152.02	1.42	847,410	13,077	152.10	153.37
2024-09-16	Z	TRGP	149.76	151.055	148.28	150.59	2.45	1,186,247	13,093	149.70	152.33
2024-09-13	Z	TRGP	147.21	148.28	146.39	148.19	1.48	833,577	10,657	145.52	174.50
2024-09-12	Z	TRGP	145.17	148.22	144.90	146.72	2.02	1,305,143	12,100	145.13	163.74
2024-09-11	Z	TRGP	144.05	145.255	142.11	144.72	0.52	1,650,535	19,564	142.26	163.74
2024-09-10	Z	TRGP	144.42	145.20	143.155	144.18	0.28	2,167,542	18,226	142.28	163.74
2024-09-09	Z	TRGP	147.41	148.23	143.524	143.93	-2.85	2,859,753	20,617	140.15	157.39
2024-09-06	Z	TRGP	149.99	150.915	145.04	146.75	-3.05	1,612,403	17,671	146.02	149.98
2024-09-05	Z	TRGP	147.64	150.02	147.64	149.78	2.63	2,139,640	21,387	149.78	163.15
2024-09-04	Z	TRGP	151.65	152.42	146.20	147.15	-2.72	2,327,661	21,859	147.20	152.50
2024-09-03	Z	TRGP	146.21	150.48	143.89	149.88	3.00	3,130,218	25,702	145.76	153.82
2024-09-02	Z	TRGP	145.00	147.02	145.00	146.90	0.58	0	0	144.24	149.00
2024-08-30	Z	TRGP	145.00	147.02	145.00	146.90	0.58	2,325,456	13,898	144.24	149.00
2024-08-29	Z	TRGP	144.89	146.68	143.64	146.29	2.00	894,114	11,948	145.24	147.11
2024-08-28	Z	TRGP	145.00	145.8298	144.16	144.29	-0.83	1,223,153	11,637	143.14	143.92
2024-08-27	Z	TRGP	145.21	147.08	144.73	145.13	-0.34	1,207,944	11,900	144.23	145.97
2024-08-26	Z	TRGP	145.55	146.21	143.70	145.47	1.355	1,416,473	15,616	145.57	147.35
2024-08-23	Z	TRGP	143.65	144.21	142.715	144.13	1.275	869,713	14,314	142.85	145.29
2024-08-22	Z	TRGP	142.44	144.00	142.18	142.85	0.53	1,363,572	17,080	142.14	143.85
2024-08-21	Z	TRGP	142.50	143.2899	141.58	142.31	0.68	1,295,120	15,679	141.22	143.57
2024-08-20	Z	TRGP	144.35	144.81	140.90	141.60	-2.94	928,364	11,172	136.01	141.60
2024-08-19	Z	TRGP	142.42	144.835	142.42	144.49	2.01	1,413,418	13,665	143.01	145.85
2024-08-16	Z	TRGP	142.24	142.96	141.26	142.46	-0.365	1,530,642	17,555	140.62	144.13
2024-08-15	Z	TRGP	141.48	142.91	140.74	142.83	2.68	2,235,735	21,273	139.25	145.09
2024-08-14	Z	TRGP	136.86	140.25	136.60	140.16	3.57	2,106,644	15,261	140.21	141.97
2024-08-13	Z	TRGP	136.89	137.075	135.50	136.60	-0.99	2,030,005	12,752	135.25	142.00
2024-08-12	Z	TRGP	136.45	138.47	136.45	137.59	1.96	1,886,669	17,637	135.67	138.81
2024-08-09	Z	TRGP	136.72	137.145	135.16	135.69	-1.03	1,744,611	16,669	122.55	148.86
2024-08-08	Z	TRGP	133.87	137.13	133.50	136.71	3.53	1,905,375	16,644	122.55	137.98
2024-08-07	Z	TRGP	133.55	137.49	133.15	133.24	1.595	3,539,292	25,699	133.40	136.95
2024-08-06	Z	TRGP	129.06	133.74	128.44	131.62	3.74	3,240,341	21,022	130.00	137.41
2024-08-05	Z	TRGP	126.19	128.30	122.56	127.86	-2.69	2,917,065	23,489	123.50	131.70
2024-08-02	Z	TRGP	134.82	134.875	129.225	130.58	-5.52	1,766,899	16,253	128.38	132.69
2024-08-01	Z	TRGP	135.35	139.35	134.30	136.10	0.81	2,290,359	18,212	133.34	138.78
2024-07-31	Z	TRGP	134.59	136.48	134.05	135.28	1.86	1,560,570	13,908	135.31	137.60
2024-07-30	Z	TRGP	133.23	134.74	132.615	134.14	1.09	1,264,119	13,491	131.87	134.14
2024-07-29	Z	TRGP	132.27	133.095	131.12	133.01	1.48	1,084,408	12,807	131.50	134.26
2024-07-26	Z	TRGP	132.36	133.07	131.25	131.57	-0.42	1,364,830	15,871	129.57	133.57
2024-07-25	Z	TRGP	131.62	133.06	130.67	131.98	0.34	1,588,446	13,471	130.14	135.00
2024-07-24	Z	TRGP	136.05	136.375	131.53	131.62	-4.3425	1,557,428	15,871	132.00	136.34
2024-07-23	Z	TRGP	137.10	137.75	135.69	135.93	-1.83	921,511	11,359	131.96	139.90
2024-07-22	Z	TRGP	136.15	138.28	135.8828	137.76	1.41	1,399,285	14,228	136.63	138.81
2024-07-19	Z	TRGP	136.73	136.875	135.31	136.37	0.23	1,552,472	14,628	133.00	138.00
2024-07-18	Z	TRGP	134.00	136.535	133.43	136.17	2.275	1,618,502	13,411	135.22	137.00
2024-07-17	Z	TRGP	135.00	136.725	133.72	133.97	-0.80	994,655	11,647	121.63	136.46
2024-07-16	Z	TRGP	134.89	135.15	133.83	134.82	0.51	807,572	12,166	104.47	137.65
2024-07-15	Z	TRGP	135.86	136.295	134.23	134.34	-0.69	1,150,012	12,604	133.39	135.68
2024-07-12	Z	TRGP	134.36	135.47	133.31	135.05	1.37	990,269	11,008	131.27	135.55
2024-07-11	Z	TRGP	132.76	133.75	132.01	133.61	0.74	879,002	11,591	131.27	147.93
2024-07-10	Z	TRGP	132.74	133.36	132.03	132.89	0.46	728,664	8,608	131.77	147.93
2024-07-09	Z	TRGP	132.00	133.63	131.52	132.41	-0.20	1,149,716	11,404	131.77	136.27
2024-07-08	Z	TRGP	131.98	133.2499	131.72	132.55	0.02	1,004,807	10,570	132.55	133.91