Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2023-09-22	Z	TRGP	83.70	85.16	83.70	84.44	1.38	1,283,038	13,840	74.93	93.58
2023-09-21	Z	TRGP	85.58	85.59	83.06	83.07	-2.36	1,244,746	12,269	74.45	83.75
2023-09-20	Z	TRGP	85.36	86.36	85.30	85.43	0.26	1,229,816	12,417	76.57	93.40
2023-09-19	Z	TRGP	86.40	86.67	84.62	85.15	-0.48	1,168,414	13,490	66.89	85.56
2023-09-18	Z	TRGP	85.37	85.84	84.29	85.66	1.01	1,200,948	11,560	84.97	93.88
2023-09-15	Z	TRGP	85.33	86.02	84.30	84.66	-1.07	3,711,582	16,290	76.37	94.97
2023-09-14	Z	TRGP	85.85	86.17	85.35	85.74	0.98	1,469,732	14,439	77.31	94.37
2023-09-13	Z	TRGP	84.96	85.39	83.86	84.77	-0.43	1,363,393	13,939	75.95	94.04
2023-09-12	Z	TRGP	84.19	85.295	83.87	85.19	1.36	1,245,988	13,608	68.30	96.06
2023-09-11	Z	TRGP	85.95	86.38	83.22	83.83	-1.52	1,675,269	15,501	75.58	92.25
2023-09-08	Z	TRGP	85.83	86.35	85.20	85.33	-0.18	1,156,305	12,552	76.37	94.52
2023-09-07	Z	TRGP	85.14	85.75	84.40	85.51	0.48	1,386,011	15,329	77.15	94.10
2023-09-06	Z	TRGP	86.13	86.56	84.45	85.03	-1.815	1,664,443	16,626	65.39	97.01
2023-09-05	Z	TRGP	87.75	87.83	86.795	86.85	-0.66	1,348,678	15,789	25.00	96.66
2023-09-04	Z	TRGP	87.48	87.86	87.1275	87.53	1.25	0	0	79.93	96.60
2023-09-01	Z	TRGP	87.48	87.86	87.1275	87.53	1.25	1,218,459	14,041	79.93	96.60
2023-08-31	Z	TRGP	86.34	87.26	85.88	86.25	0.055	1,886,594	13,768	86.26	96.60
2023-08-30	Z	TRGP	85.90	86.73	85.90	86.20	0.51	853,215	10,878	76.59	95.24
2023-08-29	Z	TRGP	85.48	85.765	84.96	85.70	0.41	1,011,600	11,498	67.75	96.60
2023-08-28	Z	TRGP	84.48	85.60	84.48	85.29	0.82	1,187,403	12,773	76.99	93.93
2023-08-25	Z	TRGP	84.47	85.06	83.77	84.48	0.34	1,432,731	15,048	75.84	93.63
2023-08-24	Z	TRGP	82.89	84.79	82.73	84.09	0.46	1,659,443	17,046	75.85	92.99
2023-08-23	Z	TRGP	83.25	83.76	82.135	83.63	-0.075	1,231,838	13,549	75.41	92.11
2023-08-22	Z	TRGP	84.64	84.84	83.565	83.70	-0.83	1,419,946	13,759	68.09	96.27
2023-08-21	Z	TRGP	85.08	85.39	83.50	84.53	-0.24	2,553,269	22,722	75.65	92.26
2023-08-18	Z	TRGP	83.56	84.76	83.01	84.75	0.96	2,068,633	18,234	75.73	93.96
2023-08-17	Z	TRGP	84.15	85.0836	83.58	83.79	0.60	1,705,693	16,524	81.96	93.45
2023-08-16	Z	TRGP	84.12	84.72	83.09	83.20	-0.87	1,912,604	17,820	74.21	92.40
2023-08-15	Z	TRGP	84.20	84.59	83.795	84.07	-0.53	1,416,369	12,763	73.71	95.84
2023-08-14	Z	TRGP	84.67	84.96	83.65	84.59	-0.37	1,170,908	12,423	76.82	93.21
2023-08-11	Z	TRGP	84.73	85.28	83.92	84.94	0.725	1,064,515	11,021	76.33	93.91
2023-08-10	Z	TRGP	84.36	85.53	83.97	84.21	-0.09	1,698,951	14,333	75.63	93.17
2023-08-09	Z	TRGP	83.50	84.45	82.93	84.28	1.46	1,428,576	12,729	74.84	92.90
2023-08-08	Z	TRGP	81.04	82.94	80.12	82.83	0.75	1,303,768	12,036	68.64	90.85
2023-08-07	Z	TRGP	82.89	83.01	81.6552	82.09	-0.405	1,416,978	15,731	74.54	93.19
2023-08-04	Z	TRGP	82.25	85.30	82.25	82.47	0.64	2,585,483	19,298	74.81	93.19
2023-08-03	Z	TRGP	80.50	83.30	80.18	81.81	0.64	3,012,333	22,393	80.76	90.16
2023-08-02	Z	TRGP	80.88	81.58	80.38	81.17	-0.46	1,944,512	14,903	65.39	89.38
2023-08-01	Z	TRGP	81.75	81.78	80.40	81.61	-0.36	1,161,588	12,655	81.25	89.01
2023-07-31	Z	TRGP	81.30	81.99	80.65	81.99	1.355	1,104,900	12,144	72.67	89.38
2023-07-28	Z	TRGP	80.69	80.69	79.76	80.63	0.57	1,084,533	12,591	73.06	81.03
2023-07-27	Z	TRGP	81.62	81.82	80.45	80.56	-0.85	1,188,575	11,252	80.54	90.42
2023-07-26	Z	TRGP	80.86	81.94	80.83	81.38	-0.30	758,265	8,613	73.90	90.42
2023-07-25	Z	TRGP	81.28	81.925	80.90	81.67	0.30	1,262,812	12,836	73.07	90.42
2023-07-24	Z	TRGP	81.07	81.90	80.99	81.38	0.72	847,705	10,700	72.80	90.42
2023-07-21	Z	TRGP	80.00	80.905	79.56	80.66	1.06	1,023,125	10,873	72.27	89.38
2023-07-20	Z	TRGP	79.69	79.82	79.12	79.59	0.87	1,673,245	10,594	71.75	86.84
2023-07-19	Z	TRGP	78.21	78.959	78.205	78.74	0.26	984,458	11,557	38.60	87.20
2023-07-18	Z	TRGP	77.48	78.73	77.27	78.47	0.78	1,044,400	11,606	69.45	86.77
2023-07-17	Z	TRGP	77.93	78.46	77.06	77.70	-0.32	1,184,584	11,037	69.93	85.55
2023-07-14	Z	TRGP	79.01	79.11	77.78	78.03	-1.49	1,051,890	10,098	70.20	86.37
2023-07-13	Z	TRGP	79.03	79.99	78.92	79.58	0.56	1,360,845	12,254	70.50	87.20
2023-07-12	Z	TRGP	79.22	79.71	78.48	79.02	0.51	1,455,811	13,070	71.03	85.91
2023-07-11	Z	TRGP	77.22	78.865	76.94	78.50	1.49	1,958,367	16,869	69.02	85.75
2023-07-10	Z	TRGP	76.88	77.76	76.61	77.02	-0.29	1,670,075	12,553	68.30	85.67
2023-07-07	Z	TRGP	75.84	78.0715	75.68	77.30	1.32	2,236,569	17,646	68.59	85.75
2023-07-06	Z	TRGP	75.92	76.48	74.95	76.01	-0.44	1,538,979	15,037	68.16	84.67
2023-07-05	Z	TRGP	77.22	77.30	76.15	76.45	-0.57	1,454,739	14,119	73.39	86.84
2023-07-04	Z	TRGP	76.16	77.28	76.14	77.01	0.85	0	0	70.16	84.33
2023-07-03	Z	TRGP	76.16	77.28	76.14	77.01	0.85	814,020	7,694	70.16	84.33
2023-06-30	Z	TRGP	75.89	76.575	75.31	76.10	0.89	1,352,546	11,466	68.86	83.30
2023-06-29	Z	TRGP	74.40	75.24	74.20	75.2208	1.1108	1,461,758	12,889	68.50	82.34
2023-06-28	Z	TRGP	72.93	74.18	72.35	74.11	1.42	2,593,480	20,195	74.11	81.75
2023-06-27	Z	TRGP	71.71	72.76	71.21	72.69	1.16	1,662,840	15,955	64.20	79.19
2023-06-26	Z	TRGP	70.15	72.185	70.02	71.53	1.63	1,466,883	12,645	71.18	72.07