Targa Resources Corp. (TRGP)
NYSE: TRGP · Real-Time Price · USD
180.74
+0.72 (0.40%)
Dec 5, 2025, 4:00 PM EST - Market closed
Targa Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 180.31 | 182.61 | 180.25 | 180.74 | 180.74 | 0.40% | 1,395,417 |
| Dec 4, 2025 | 175.78 | 180.34 | 174.97 | 180.02 | 180.02 | 2.45% | 905,324 |
| Dec 3, 2025 | 173.68 | 177.33 | 173.17 | 175.72 | 175.72 | 2.28% | 781,628 |
| Dec 2, 2025 | 176.34 | 176.34 | 171.69 | 171.80 | 171.80 | -2.76% | 1,481,791 |
| Dec 1, 2025 | 175.31 | 179.64 | 174.26 | 176.68 | 176.68 | 0.78% | 1,425,241 |
| Nov 28, 2025 | 173.50 | 176.54 | 173.49 | 175.31 | 175.31 | 1.26% | 558,363 |
| Nov 26, 2025 | 171.89 | 174.53 | 171.53 | 173.13 | 173.13 | 1.21% | 674,916 |
| Nov 25, 2025 | 168.79 | 171.10 | 167.12 | 171.06 | 171.06 | 0.71% | 1,349,118 |
| Nov 24, 2025 | 169.73 | 170.35 | 167.37 | 169.86 | 169.86 | -0.40% | 2,087,306 |
| Nov 21, 2025 | 169.93 | 171.85 | 167.40 | 170.54 | 170.54 | 0.20% | 1,546,501 |
| Nov 20, 2025 | 171.80 | 174.86 | 168.47 | 170.20 | 170.20 | 0.02% | 2,246,776 |
| Nov 19, 2025 | 167.31 | 170.88 | 166.18 | 170.16 | 170.16 | 0.34% | 967,952 |
| Nov 18, 2025 | 169.05 | 171.53 | 168.30 | 169.58 | 169.58 | 0.75% | 1,298,888 |
| Nov 17, 2025 | 172.29 | 172.79 | 167.75 | 168.32 | 168.32 | -2.76% | 1,502,216 |
| Nov 14, 2025 | 170.11 | 174.23 | 168.84 | 173.10 | 173.10 | 2.00% | 1,801,550 |
| Nov 13, 2025 | 171.62 | 171.91 | 168.61 | 169.71 | 169.71 | -0.51% | 1,345,829 |
| Nov 12, 2025 | 172.21 | 174.62 | 170.16 | 170.58 | 170.58 | -1.53% | 1,381,617 |
| Nov 11, 2025 | 170.91 | 173.90 | 170.04 | 173.23 | 173.23 | 2.21% | 1,273,821 |
| Nov 10, 2025 | 173.45 | 174.28 | 168.50 | 169.48 | 169.48 | -1.50% | 1,593,148 |
| Nov 7, 2025 | 169.19 | 173.26 | 167.22 | 172.06 | 172.06 | 1.28% | 2,151,539 |
| Nov 6, 2025 | 164.07 | 172.75 | 163.78 | 169.88 | 169.88 | 4.42% | 2,563,929 |
| Nov 5, 2025 | 156.26 | 166.25 | 156.26 | 162.69 | 162.69 | 5.25% | 2,817,870 |
| Nov 4, 2025 | 153.19 | 155.87 | 152.22 | 154.57 | 154.57 | -0.97% | 2,508,710 |
| Nov 3, 2025 | 154.48 | 156.19 | 151.78 | 156.09 | 156.09 | 1.33% | 2,327,411 |
| Oct 31, 2025 | 151.50 | 155.28 | 151.24 | 154.04 | 154.04 | 1.66% | 1,988,888 |
| Oct 30, 2025 | 150.97 | 154.07 | 150.00 | 151.52 | 150.52 | 0.09% | 1,269,253 |
| Oct 29, 2025 | 152.37 | 153.04 | 150.01 | 151.38 | 150.38 | -0.76% | 1,170,626 |
| Oct 28, 2025 | 152.95 | 153.57 | 150.30 | 152.54 | 151.53 | -0.94% | 978,823 |
| Oct 27, 2025 | 154.89 | 155.16 | 153.09 | 153.98 | 152.96 | 0.14% | 1,218,538 |
| Oct 24, 2025 | 157.50 | 158.42 | 152.75 | 153.77 | 152.76 | -1.93% | 1,210,239 |
| Oct 23, 2025 | 157.62 | 157.96 | 154.42 | 156.80 | 155.77 | 1.51% | 1,435,742 |
| Oct 22, 2025 | 152.97 | 155.72 | 151.77 | 154.46 | 153.44 | 2.01% | 1,582,263 |
| Oct 21, 2025 | 151.74 | 152.05 | 149.21 | 151.41 | 150.41 | 0.31% | 1,100,552 |
| Oct 20, 2025 | 150.10 | 151.55 | 149.01 | 150.94 | 149.94 | 1.53% | 1,057,711 |
| Oct 17, 2025 | 145.95 | 148.69 | 144.14 | 148.67 | 147.69 | 1.62% | 1,787,167 |
| Oct 16, 2025 | 151.87 | 152.76 | 145.86 | 146.30 | 145.33 | -3.15% | 1,797,149 |
| Oct 15, 2025 | 151.67 | 153.75 | 149.30 | 151.06 | 150.06 | 0.45% | 1,255,033 |
| Oct 14, 2025 | 148.97 | 151.63 | 147.31 | 150.38 | 149.39 | -0.92% | 1,697,731 |
| Oct 13, 2025 | 153.94 | 154.96 | 151.61 | 151.77 | 150.77 | -0.42% | 1,129,025 |
| Oct 10, 2025 | 159.50 | 161.00 | 152.33 | 152.41 | 151.40 | -5.51% | 1,870,207 |
| Oct 9, 2025 | 168.35 | 169.53 | 160.02 | 161.30 | 160.24 | -4.27% | 1,370,984 |
| Oct 8, 2025 | 166.19 | 169.30 | 162.27 | 168.49 | 167.38 | 1.23% | 2,009,863 |
| Oct 7, 2025 | 163.47 | 166.65 | 162.73 | 166.44 | 165.34 | 2.36% | 1,821,097 |
| Oct 6, 2025 | 163.60 | 163.97 | 160.77 | 162.60 | 161.53 | 0.18% | 1,233,477 |
| Oct 3, 2025 | 163.25 | 164.47 | 161.26 | 162.30 | 161.23 | -0.22% | 1,221,017 |
| Oct 2, 2025 | 167.38 | 170.40 | 162.38 | 162.65 | 161.58 | -3.22% | 1,628,220 |
| Oct 1, 2025 | 165.78 | 171.42 | 165.29 | 168.07 | 166.96 | 0.32% | 1,711,848 |
| Sep 30, 2025 | 167.39 | 172.21 | 165.92 | 167.54 | 166.43 | -0.92% | 1,670,204 |
| Sep 29, 2025 | 173.16 | 173.24 | 166.74 | 169.09 | 167.97 | -2.93% | 1,194,384 |
| Sep 26, 2025 | 172.55 | 175.78 | 172.55 | 174.19 | 173.04 | 1.43% | 1,023,342 |
| Sep 25, 2025 | 171.42 | 172.46 | 169.78 | 171.74 | 170.61 | -0.26% | 1,011,956 |
| Sep 24, 2025 | 170.28 | 174.13 | 170.19 | 172.19 | 171.05 | 1.20% | 1,164,107 |
| Sep 23, 2025 | 165.58 | 172.61 | 165.58 | 170.14 | 169.02 | 2.98% | 1,721,871 |
| Sep 22, 2025 | 162.96 | 167.91 | 161.54 | 165.22 | 164.13 | 0.48% | 1,586,671 |
| Sep 19, 2025 | 170.15 | 170.49 | 163.72 | 164.43 | 163.34 | -3.34% | 3,499,318 |
| Sep 18, 2025 | 168.29 | 171.21 | 167.18 | 170.12 | 169.00 | 2.16% | 2,164,672 |
| Sep 17, 2025 | 162.73 | 168.21 | 162.73 | 166.52 | 165.42 | 2.20% | 1,856,044 |
| Sep 16, 2025 | 164.29 | 164.67 | 162.30 | 162.94 | 161.86 | -0.24% | 1,463,017 |
| Sep 15, 2025 | 166.95 | 168.14 | 163.07 | 163.33 | 162.25 | -1.83% | 1,075,139 |
| Sep 12, 2025 | 165.87 | 168.07 | 164.99 | 166.38 | 165.28 | 0.69% | 1,008,956 |
| Sep 11, 2025 | 162.50 | 165.81 | 161.82 | 165.24 | 164.15 | 1.12% | 953,945 |
| Sep 10, 2025 | 161.37 | 165.32 | 160.86 | 163.41 | 162.33 | 1.32% | 1,230,939 |
| Sep 9, 2025 | 161.44 | 162.96 | 160.70 | 161.28 | 160.22 | 0.47% | 1,223,981 |
| Sep 8, 2025 | 163.52 | 164.44 | 159.10 | 160.52 | 159.46 | -1.13% | 1,783,670 |
| Sep 5, 2025 | 165.60 | 165.84 | 157.80 | 162.35 | 161.28 | -2.52% | 1,636,791 |
| Sep 4, 2025 | 163.97 | 166.76 | 163.02 | 166.54 | 165.44 | 1.83% | 1,139,775 |
| Sep 3, 2025 | 166.01 | 166.74 | 162.78 | 163.55 | 162.47 | -1.90% | 1,111,582 |
| Sep 2, 2025 | 166.76 | 167.67 | 165.11 | 166.72 | 165.62 | -0.62% | 1,221,848 |
| Aug 29, 2025 | 167.02 | 168.79 | 166.84 | 167.76 | 166.65 | 0.48% | 986,228 |
| Aug 28, 2025 | 165.84 | 167.17 | 164.24 | 166.96 | 165.86 | 1.08% | 1,018,490 |
| Aug 27, 2025 | 161.81 | 166.48 | 160.87 | 165.17 | 164.08 | 1.28% | 1,276,842 |
| Aug 26, 2025 | 161.47 | 163.13 | 160.95 | 163.08 | 162.00 | 1.18% | 1,918,939 |
| Aug 25, 2025 | 162.41 | 164.00 | 160.58 | 161.18 | 160.12 | -1.27% | 921,453 |
| Aug 22, 2025 | 162.61 | 164.96 | 161.76 | 163.26 | 162.18 | 0.72% | 1,000,396 |
| Aug 21, 2025 | 162.55 | 163.80 | 161.77 | 162.10 | 161.03 | -0.47% | 1,578,659 |
| Aug 20, 2025 | 160.75 | 163.31 | 159.36 | 162.87 | 161.80 | 1.31% | 1,722,291 |
| Aug 19, 2025 | 160.28 | 162.57 | 159.09 | 160.77 | 159.71 | -0.17% | 1,606,222 |
| Aug 18, 2025 | 162.21 | 162.57 | 160.51 | 161.05 | 159.99 | -1.31% | 1,079,958 |
| Aug 15, 2025 | 166.03 | 166.58 | 163.12 | 163.19 | 162.11 | -1.40% | 1,525,059 |
| Aug 14, 2025 | 166.98 | 167.31 | 163.17 | 165.51 | 164.42 | -0.74% | 1,439,103 |
| Aug 13, 2025 | 167.88 | 168.60 | 163.47 | 166.74 | 165.64 | -0.77% | 1,787,749 |
| Aug 12, 2025 | 165.61 | 168.64 | 164.53 | 168.04 | 166.93 | 1.16% | 1,597,732 |
| Aug 11, 2025 | 165.11 | 168.61 | 164.48 | 166.11 | 165.01 | 0.62% | 1,879,577 |
| Aug 8, 2025 | 168.38 | 170.62 | 164.37 | 165.09 | 164.00 | -1.08% | 2,023,121 |
| Aug 7, 2025 | 166.34 | 169.49 | 163.54 | 166.89 | 165.79 | 2.36% | 2,036,611 |
| Aug 6, 2025 | 165.40 | 166.00 | 162.86 | 163.05 | 161.97 | -0.35% | 1,696,796 |
| Aug 5, 2025 | 165.25 | 165.25 | 160.55 | 163.63 | 162.55 | -0.72% | 2,049,369 |
| Aug 4, 2025 | 163.52 | 166.11 | 163.52 | 164.82 | 163.73 | 1.17% | 1,240,615 |
| Aug 1, 2025 | 163.67 | 165.46 | 160.58 | 162.92 | 161.84 | -2.10% | 1,760,898 |
| Jul 31, 2025 | 165.83 | 169.20 | 165.49 | 166.41 | 165.31 | -0.57% | 1,571,994 |
| Jul 30, 2025 | 168.55 | 169.41 | 166.74 | 167.37 | 165.27 | -1.29% | 1,426,021 |
| Jul 29, 2025 | 168.36 | 169.65 | 166.59 | 169.56 | 167.43 | 1.34% | 1,122,973 |
| Jul 28, 2025 | 167.27 | 168.68 | 165.99 | 167.32 | 165.22 | 1.04% | 1,005,092 |
| Jul 25, 2025 | 166.52 | 166.52 | 165.28 | 165.60 | 163.52 | -0.02% | 1,281,232 |
| Jul 24, 2025 | 165.07 | 167.05 | 164.23 | 165.64 | 163.56 | 0.44% | 1,448,405 |
| Jul 23, 2025 | 162.24 | 165.22 | 161.34 | 164.92 | 162.85 | 1.47% | 1,462,318 |
| Jul 22, 2025 | 163.35 | 164.37 | 161.47 | 162.53 | 160.49 | -0.47% | 1,650,158 |
| Jul 21, 2025 | 170.27 | 171.09 | 162.80 | 163.30 | 161.25 | -4.56% | 1,424,285 |
| Jul 18, 2025 | 167.74 | 172.70 | 167.51 | 171.11 | 168.97 | 2.78% | 1,441,895 |
| Jul 17, 2025 | 164.93 | 166.97 | 163.23 | 166.48 | 164.39 | 0.30% | 1,451,656 |