TRGP(TRGP)
TRGP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $235.92 | $236.59 | $231.00 | $235.50 | 2.10M |
| 4/16/2026 | $237.88 | $242.01 | $236.77 | $239.81 | 858,300 |
| 4/15/2026 | $237.19 | $240.61 | $236.47 | $238.75 | 895,705 |
| 4/14/2026 | $238.72 | $240.51 | $233.60 | $239.28 | 1.01M |
| 4/13/2026 | $244.79 | $245.72 | $238.21 | $240.51 | 1.18M |
| 4/10/2026 | $242.78 | $244.57 | $238.39 | $243.09 | 1.22M |
| 4/9/2026 | $244.73 | $250.72 | $243.01 | $244.75 | 1.30M |
| 4/8/2026 | $237.35 | $244.56 | $234.22 | $244.00 | 1.85M |
| 4/7/2026 | $247.06 | $253.87 | $245.87 | $250.98 | 1.07M |
| 4/6/2026 | $242.71 | $246.75 | $242.61 | $245.65 | 927,926 |
| 4/2/2026 | $248.74 | $250.31 | $243.24 | $244.39 | 1.22M |
| 4/1/2026 | $245.76 | $249.31 | $241.82 | $244.79 | 1.98M |
| 3/31/2026 | $250.16 | $252.69 | $245.68 | $250.73 | 2.50M |
| 3/30/2026 | $251.35 | $252.32 | $246.38 | $248.09 | 1.60M |
| 3/27/2026 | $247.65 | $253.40 | $247.65 | $250.23 | 1.20M |
| 3/26/2026 | $244.79 | $252.45 | $244.03 | $250.50 | 1.49M |
| 3/25/2026 | $242.47 | $247.19 | $241.69 | $245.46 | 1.28M |
| 3/24/2026 | $240.57 | $246.97 | $239.16 | $246.10 | 1.33M |
| 3/23/2026 | $238.07 | $242.56 | $237.57 | $239.92 | 1.43M |
| 3/20/2026 | $239.69 | $243.64 | $237.22 | $237.41 | 2.74M |
| 3/19/2026 | $236.12 | $241.17 | $234.30 | $239.53 | 2.38M |
| 3/18/2026 | $241.56 | $241.56 | $233.61 | $233.98 | 1.78M |
| 3/17/2026 | $241.31 | $243.56 | $240.58 | $240.84 | 899,514 |
| 3/16/2026 | $239.64 | $241.84 | $237.54 | $239.15 | 1.02M |
| 3/13/2026 | $238.84 | $241.45 | $236.81 | $240.05 | 799,600 |
| 3/12/2026 | $235.33 | $241.63 | $235.28 | $238.16 | 1.47M |
| 3/11/2026 | $233.65 | $236.92 | $231.28 | $236.52 | 1.28M |
| 3/10/2026 | $234.01 | $236.43 | $231.72 | $232.47 | 1.49M |
| 3/9/2026 | $237.78 | $237.78 | $233.68 | $234.74 | 2.15M |
| 3/6/2026 | $243.55 | $243.64 | $235.68 | $237.20 | 2.21M |
| 3/5/2026 | $242.00 | $244.28 | $237.90 | $239.01 | 2.17M |
| 3/4/2026 | $241.06 | $243.98 | $238.36 | $243.05 | 988,814 |
| 3/3/2026 | $247.15 | $247.15 | $237.28 | $244.04 | 2.21M |
| 3/2/2026 | $242.00 | $250.00 | $236.14 | $239.61 | 2.03M |
| 2/27/2026 | $233.36 | $237.50 | $231.20 | $235.80 | 2.37M |
| 2/26/2026 | $226.94 | $234.41 | $224.99 | $231.22 | 1.14M |
| 2/25/2026 | $231.63 | $232.30 | $226.72 | $230.14 | 1.17M |
| 2/24/2026 | $230.71 | $232.07 | $224.40 | $231.72 | 1.14M |
| 2/23/2026 | $230.29 | $233.28 | $227.82 | $231.87 | 1.76M |
| 2/20/2026 | $228.32 | $231.40 | $225.17 | $231.35 | 1.94M |
| 2/19/2026 | $231.72 | $232.86 | $218.71 | $224.16 | 2.46M |
| 2/18/2026 | $229.48 | $230.00 | $226.17 | $227.62 | 1.95M |
| 2/17/2026 | $224.11 | $226.00 | $220.60 | $224.29 | 1.55M |
| 2/13/2026 | $219.27 | $225.35 | $218.34 | $223.89 | 1.24M |
| 2/12/2026 | $221.43 | $224.98 | $217.79 | $218.26 | 1.59M |
| 2/11/2026 | $220.17 | $222.59 | $218.37 | $221.91 | 1.18M |
| 2/10/2026 | $218.60 | $219.20 | $216.27 | $217.06 | 1.51M |
| 2/9/2026 | $211.17 | $218.07 | $209.60 | $217.70 | 1.47M |
| 2/6/2026 | $206.99 | $211.67 | $206.32 | $211.44 | 965,800 |
| 2/5/2026 | $203.16 | $205.67 | $200.61 | $205.55 | 1.19M |
| 2/4/2026 | $203.85 | $205.93 | $200.80 | $204.44 | 1.40M |
| 2/3/2026 | $199.63 | $204.74 | $199.63 | $203.64 | 1.40M |
| 2/2/2026 | $196.75 | $200.27 | $195.34 | $198.67 | 1.36M |
| 1/30/2026 | $200.00 | $201.67 | $197.04 | $200.98 | 1.31M |
| 1/29/2026 | $204.67 | $207.47 | $199.45 | $201.52 | 2.07M |
| 1/28/2026 | $196.63 | $201.58 | $195.89 | $201.13 | 1.56M |
| 1/27/2026 | $193.11 | $196.15 | $192.32 | $195.04 | 1.14M |
| 1/26/2026 | $193.86 | $193.86 | $188.90 | $192.52 | 1.04M |
| 1/23/2026 | $193.58 | $195.16 | $191.26 | $191.50 | 1.25M |
| 1/22/2026 | $190.10 | $192.72 | $189.56 | $191.46 | 1.33M |
| 1/21/2026 | $188.22 | $192.49 | $187.37 | $190.06 | 1.35M |
| 1/20/2026 | $188.00 | $188.80 | $184.63 | $185.07 | 1.27M |