Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-07-18	Z	TRGP	167.635	172.66	167.505	171.20	4.64	1,441,146	16,722	167.79	174.50
2025-07-17	Z	TRGP	164.93	166.97	163.23	166.48	0.535	1,451,656	18,364	144.23	168.95
2025-07-16	Z	TRGP	169.20	169.42	163.80	165.99	-3.34	1,356,183	14,919	163.35	171.78
2025-07-15	Z	TRGP	172.80	172.80	168.02	169.31	-3.165	897,103	10,538	166.70	172.26
2025-07-14	Z	TRGP	171.44	173.02	170.455	172.46	0.60	934,995	11,633	170.74	174.48
2025-07-11	Z	TRGP	170.55	172.58	170.39	171.90	1.21	801,427	9,967	155.00	193.75
2025-07-10	Z	TRGP	169.41	171.115	168.01	170.74	0.04	1,128,171	12,321	168.19	178.09
2025-07-09	Z	TRGP	174.96	174.96	170.63	170.69	-3.66	1,202,148	12,520	154.56	175.13
2025-07-08	Z	TRGP	171.87	174.95	171.001	174.40	1.91	1,720,039	15,811	170.09	179.81
2025-07-07	Z	TRGP	171.32	172.72	169.43	172.46	-1.20	1,368,677	17,787	167.33	175.55
2025-07-04	Z	TRGP	174.29	175.17	172.755	173.52	-0.18	0	0	155.11	180.00
2025-07-03	Z	TRGP	174.29	175.17	172.755	173.52	-0.18	760,692	9,016	155.11	180.00
2025-07-02	Z	TRGP	173.30	174.80	169.99	173.78	1.845	1,318,996	15,349	171.58	175.98
2025-07-01	Z	TRGP	174.71	174.75	169.95	171.97	-2.14	1,830,427	20,030	168.26	189.96
2025-06-30	Z	TRGP	174.51	176.085	173.105	174.08	-0.185	2,119,713	20,424	171.84	190.34
2025-06-27	Z	TRGP	175.20	176.535	173.09	174.38	-1.50	2,892,018	21,622	158.21	176.98
2025-06-26	Z	TRGP	170.74	176.33	170.455	175.84	5.24	1,494,093	19,626	173.03	178.29
2025-06-25	Z	TRGP	168.42	172.545	166.17	170.49	2.805	1,980,174	20,518	145.41	173.81
2025-06-24	Z	TRGP	163.64	168.225	162.00	167.73	3.005	2,041,434	18,920	165.47	167.73
2025-06-23	Z	TRGP	172.12	172.73	164.15	164.73	-5.985	1,891,309	20,974	160.00	174.69
2025-06-20	Z	TRGP	169.47	171.80	169.47	170.66	1.419	2,211,463	15,017	167.41	186.70
2025-06-19	Z	TRGP	170.23	171.275	167.83	169.32	-0.374	0	0	165.94	173.19
2025-06-18	Z	TRGP	170.23	171.275	167.83	169.32	-0.374	1,677,651	19,012	165.94	173.19
2025-06-17	Z	TRGP	172.85	173.74	169.63	169.65	-1.80	1,296,299	17,806	165.58	175.70
2025-06-16	Z	TRGP	173.59	177.65	170.51	171.50	-3.37	2,264,970	25,297	171.00	175.53
2025-06-13	Z	TRGP	173.915	175.99	171.01	174.81	5.72	2,706,601	26,378	155.00	180.00
2025-06-12	Z	TRGP	168.03	170.27	167.59	169.14	-0.67	1,457,690	15,774	144.23	172.78
2025-06-11	Z	TRGP	167.94	170.04	166.635	169.78	4.64	2,018,816	24,089	166.00	171.00
2025-06-10	Z	TRGP	163.82	166.22	163.43	165.13	2.36	1,589,832	19,913	162.47	171.79
2025-06-09	Z	TRGP	168.09	169.37	162.73	162.80	-4.28	1,921,629	19,621	158.55	167.40
2025-06-06	Z	TRGP	165.94	167.84	165.19	167.10	2.96	1,921,453	23,052	165.38	169.01
2025-06-05	Z	TRGP	161.64	164.975	160.04	164.13	3.41	1,903,518	21,012	149.16	166.14
2025-06-04	Z	TRGP	164.13	166.61	158.65	160.68	-4.23	2,487,505	29,404	155.00	163.00
2025-06-03	Z	TRGP	162.75	166.35	161.975	164.93	2.585	1,979,808	24,229	162.97	166.37
2025-06-02	Z	TRGP	162.10	162.62	158.15	162.35	4.435	1,815,706	26,086	159.85	164.80
2025-05-30	Z	TRGP	157.47	158.96	155.4525	157.93	-0.57	4,020,354	30,879	155.00	162.74
2025-05-29	Z	TRGP	158.69	159.335	156.165	158.49	-0.845	1,663,633	23,345	153.61	160.68
2025-05-28	Z	TRGP	162.44	163.38	159.01	159.34	-2.13	1,287,627	17,454	156.26	162.37
2025-05-27	Z	TRGP	162.34	162.66	160.09	161.46	1.045	1,510,846	18,457	159.01	164.26
2025-05-26	Z	TRGP	157.66	161.01	157.66	160.46	1.355	0	0	153.66	176.93
2025-05-23	Z	TRGP	157.66	161.01	157.66	160.46	1.355	1,475,543	18,661	153.66	176.93
2025-05-22	Z	TRGP	159.68	160.09	157.20	159.09	-1.28	1,340,763	18,508	155.00	169.00
2025-05-21	Z	TRGP	161.38	161.47	159.01	160.37	-1.56	2,399,752	22,504	142.67	162.74
2025-05-20	Z	TRGP	165.55	165.64	161.54	161.93	-2.71	2,133,632	23,832	160.08	168.23
2025-05-19	Z	TRGP	163.41	165.63	162.99	164.63	-1.11	1,202,743	20,330	162.82	166.32
2025-05-16	Z	TRGP	166.69	167.94	164.07	165.69	-0.695	2,084,633	24,732	163.71	165.69
2025-05-15	Z	TRGP	164.81	166.7035	164.22	166.45	-2.12	1,905,201	22,176	164.50	168.40
2025-05-14	Z	TRGP	168.85	169.78	167.24	168.58	-0.99	1,810,088	20,245	110.99	168.33
2025-05-13	Z	TRGP	166.80	173.62	166.80	169.50	3.25	2,111,435	29,453	169.50	177.47
2025-05-12	Z	TRGP	166.11	170.86	163.81	166.19	6.55	2,520,115	33,677	163.65	168.34
2025-05-09	Z	TRGP	161.03	162.25	158.49	159.56	-0.47	1,653,466	23,433	159.52	162.07
2025-05-08	Z	TRGP	159.99	163.29	158.25	160.05	1.14	2,755,428	30,314	158.00	165.00
2025-05-07	Z	TRGP	158.26	160.515	156.88	158.89	1.54	2,235,950	26,250	154.12	165.00
2025-05-06	Z	TRGP	157.48	158.55	154.45	157.32	-0.94	2,927,319	31,919	155.00	160.85
2025-05-05	Z	TRGP	159.65	159.915	154.74	158.25	-3.62	3,276,043	32,785	150.87	160.36
2025-05-02	Z	TRGP	163.86	166.67	159.63	161.87	-0.57	3,157,519	33,516	161.87	172.87
2025-05-01	Z	TRGP	169.00	170.93	160.55	162.34	-8.54	3,153,103	37,075	160.00	208.41
2025-04-30	Z	TRGP	171.90	172.98	167.85	170.90	-6.25	3,170,403	33,712	168.02	180.90
2025-04-29	Z	TRGP	176.98	179.20	175.15	178.11	-1.14	1,809,996	20,327	175.55	189.98
2025-04-28	Z	TRGP	178.23	179.85	176.28	179.25	1.52	1,363,176	16,878	177.01	181.70
2025-04-25	Z	TRGP	175.80	179.21	175.35	177.62	0.56	1,591,329	15,033	174.86	180.25
2025-04-24	Z	TRGP	172.64	178.61	172.36	177.00	4.64	1,330,705	18,873	175.00	179.83
2025-04-23	Z	TRGP	175.55	178.28	170.57	172.35	1.3925	2,833,758	17,157	162.69	177.20
2025-04-22	Z	TRGP	168.11	172.47	167.35	170.90	6.32	1,750,868	17,785	172.50	174.98
2025-04-21	Z	TRGP	171.74	172.245	162.14	164.54	-10.04	2,009,160	19,479	109.06	186.70