Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-25	Z	TRGP	117.01	117.87	115.78	117.68	0.78	1,381,425	14,232	113.60	118.05
2024-04-24	Z	TRGP	115.46	116.99	115.00	116.90	0.94	1,367,183	14,442	108.86	118.05
2024-04-23	Z	TRGP	113.69	116.32	113.11	116.01	2.18	1,659,408	16,598	114.85	117.35
2024-04-22	Z	TRGP	112.92	114.83	111.61	113.81	0.59	1,584,666	13,546	112.54	119.50
2024-04-19	Z	TRGP	112.03	113.94	112.00	112.92	1.15	1,518,526	16,089	112.05	115.17
2024-04-18	Z	TRGP	112.54	112.88	111.27	111.78	-0.46	1,756,145	17,762	111.11	112.23
2024-04-17	Z	TRGP	114.27	114.40	111.81	112.23	-1.84	2,013,188	18,601	106.00	114.25
2024-04-16	Z	TRGP	114.36	115.06	112.7175	114.07	-0.27	2,175,448	21,019	111.72	120.00
2024-04-15	Z	TRGP	115.84	116.69	113.87	114.35	-0.34	1,899,229	20,114	112.51	116.33
2024-04-12	Z	TRGP	116.28	117.61	114.12	114.69	-0.66	2,138,627	22,111	111.74	124.83
2024-04-11	Z	TRGP	114.75	115.48	113.32	115.33	0.65	2,178,884	20,570	113.40	120.00
2024-04-10	Z	TRGP	113.79	115.68	113.22	114.68	0.27	2,481,507	23,670	113.45	115.55
2024-04-09	Z	TRGP	116.45	116.45	113.52	114.41	-1.58	2,238,597	20,458	111.88	116.63
2024-04-08	Z	TRGP	115.93	116.92	115.09	115.97		1,893,326	13,410	114.98	115.75
2024-04-05	Z	TRGP	115.00	116.12	114.35	115.97	1.60	1,177,408	12,636	115.97	116.56
2024-04-04	Z	TRGP	116.44	116.70	113.75	114.36	-1.63	1,628,089	16,347	85.09	116.75
2024-04-03	Z	TRGP	114.14	116.13	113.995	116.00	2.76	1,710,627	19,967	114.81	120.00
2024-04-02	Z	TRGP	112.50	113.33	111.925	113.29	1.07	1,240,565	13,609	112.88	115.61
2024-04-01	Z	TRGP	112.51	112.51	111.19	112.23	0.25	1,116,116	12,964	111.74	112.71
2024-03-29	Z	TRGP	111.77	112.2825	110.56	111.99	0.92	0	0	111.13	112.62
2024-03-28	Z	TRGP	111.77	112.2825	110.56	111.99	0.92	1,571,188	12,829	111.13	112.62
2024-03-27	Z	TRGP	110.88	111.98	110.26	111.05	0.40	1,334,786	13,844	110.17	112.78
2024-03-26	Z	TRGP	111.60	111.68	110.46	110.65	-0.97	1,556,386	13,771	110.00	110.60
2024-03-25	Z	TRGP	111.25	112.50	111.01	111.61	0.69	1,894,781	14,842	110.11	113.23
2024-03-22	Z	TRGP	111.04	111.755	110.44	110.90	-0.09	1,828,618	14,394	110.19	111.54
2024-03-21	Z	TRGP	109.17	111.13	109.125	111.01	1.91	1,986,471	18,163	111.02	111.78
2024-03-20	Z	TRGP	109.12	109.4503	108.65	109.08	-0.05	1,538,827	13,868	108.26	109.90
2024-03-19	Z	TRGP	107.46	109.38	107.31	109.11	1.73	1,912,268	14,064	107.93	109.63
2024-03-18	Z	TRGP	106.53	107.44	106.04	107.36	1.39	1,016,357	9,444	106.19	109.42
2024-03-15	Z	TRGP	104.89	106.86	104.89	105.97	0.34	1,930,160	11,350	105.50	107.90
2024-03-14	Z	TRGP	106.31	106.87	104.92	105.64	-0.755	1,234,245	13,492	103.74	106.55
2024-03-13	Z	TRGP	106.38	107.28	105.99	106.42	0.84	1,120,200	13,966	106.03	107.38
2024-03-12	Z	TRGP	104.32	105.71	104.24	105.55	0.94	1,006,110	11,010	103.00	106.28
2024-03-11	Z	TRGP	103.53	104.62	103.18	104.60	0.77	1,313,658	13,318	102.73	106.00
2024-03-08	Z	TRGP	104.40	105.18	103.32	103.83	-0.90	1,329,475	14,174	102.75	113.36
2024-03-07	Z	TRGP	104.26	105.03	104.03	104.73	0.455	1,679,580	18,406	102.00	106.00
2024-03-06	Z	TRGP	103.61	105.58	103.04	104.29	1.76	2,224,846	20,599	104.00	115.06
2024-03-05	Z	TRGP	100.96	103.25	100.30	102.52	1.52	2,176,639	18,910	97.48	105.00
2024-03-04	Z	TRGP	99.45	101.09	99.04	100.99	1.68	1,450,131	14,542	92.48	109.62
2024-03-01	Z	TRGP	98.605	99.60	98.605	99.35	1.11	1,241,918	10,306	84.16	108.55
2024-02-29	Z	TRGP	97.45	98.41	97.29	98.24	0.69	1,645,359	9,909	94.07	98.72
2024-02-28	Z	TRGP	97.05	97.76	96.64	97.40	0.33	886,132	10,031	95.46	102.15
2024-02-27	Z	TRGP	97.97	97.99	96.86	97.08	-0.50	1,269,900	10,875	96.28	100.00
2024-02-26	Z	TRGP	96.65	97.84	95.88	97.56	0.52	1,698,669	17,747	92.48	108.55
2024-02-23	Z	TRGP	97.74	98.15	96.83	97.03	-1.335	1,944,269	15,856	94.84	99.22
2024-02-22	Z	TRGP	96.97	99.04	96.835	98.36	0.88	3,247,625	21,829	90.00	99.90
2024-02-21	Z	TRGP	97.00	97.94	96.695	97.47	1.08	3,338,730	23,466	92.48	100.00
2024-02-20	Z	TRGP	96.86	96.93	95.275	96.36	-0.595	3,174,102	23,983	94.15	104.96
2024-02-19	Z	TRGP	93.54	96.97	93.49	96.94	3.6825	0	0	88.34	107.91
2024-02-16	Z	TRGP	93.54	96.97	93.49	96.94	3.6825	3,841,087	26,210	88.34	107.91
2024-02-15	Z	TRGP	89.55	93.49	88.50	93.27	4.95	5,223,539	34,115	89.00	94.53
2024-02-14	Z	TRGP	88.97	89.60	87.92	88.34	-0.1201	2,358,073	17,604	86.46	88.90
2024-02-13	Z	TRGP	88.42	88.975	87.44	88.44	-0.06	1,902,792	17,251	79.50	89.90
2024-02-12	Z	TRGP	87.37	88.52	87.37	88.51	1.42	1,448,145	14,763	87.63	89.14
2024-02-09	Z	TRGP	88.06	88.63	87.06	87.09	-0.83	1,358,128	12,893	86.31	87.80
2024-02-08	Z	TRGP	87.00	88.00	86.56	87.90	0.88	1,382,625	12,406	87.70	88.54
2024-02-07	Z	TRGP	86.65	87.07	85.73	87.05	0.85	1,544,799	10,689	77.75	90.00
2024-02-06	Z	TRGP	85.74	86.32	85.41	86.22	0.65	2,364,041	17,452	78.17	89.00
2024-02-05	Z	TRGP	85.75	85.95	84.4333	85.57	-0.401	1,650,301	11,762	84.81	86.29
2024-02-02	Z	TRGP	85.83	86.48	84.33	85.98	-0.06	1,703,416	12,921	72.71	94.95
2024-02-01	Z	TRGP	85.41	86.59	84.80	86.04	1.07	1,872,507	14,384	84.21	87.48
2024-01-31	Z	TRGP	87.32	87.32	84.86	84.96	-2.09	1,088,584	10,427	84.49	85.93
2024-01-30	Z	TRGP	85.35	87.17	85.25	87.04	1.03	995,342	9,927	80.00	90.00
2024-01-29	Z	TRGP	86.65	86.75	85.17	86.48	-0.34	1,058,663	9,738	83.35	88.75