Hot Features
프리미엄
Targa Resources Corporation (TRGP)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.42 | 2.71434294872 | 199.68 | 208.53 | 197.845 | 1256948 | 203.20872631 | CS |
| 4 | -7.58 | -3.56403987211 | 212.68 | 218.19 | 195.08 | 1399788 | 204.97779703 | CS |
| 12 | -3.15 | -1.51260504202 | 208.25 | 218.19 | 171.19 | 1638576 | 193.29314461 | CS |
| 26 | 68.24 | 49.8611720006 | 136.86 | 218.19 | 136.6 | 1665879 | 174.82492168 | CS |
| 52 | 116.13 | 130.527143981 | 88.97 | 218.19 | 87.92 | 1655769 | 145.92047925 | CS |
| 156 | 141.26 | 221.271929825 | 63.84 | 218.19 | 55.56 | 1748113 | 96.32668551 | CS |
| 260 | 168.32 | 457.640021751 | 36.78 | 218.19 | 3.66 | 2141685 | 60.13212536 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739576400 | 205.36 | 0.94 | 0.46 | 203.94 | 207.18 | 202.45 | 1181620 |
| 1739490000 | 204.42 | 3.83 | 1.91 | 200.31 | 205.13 | 199.43 | 1166116 |
| 1739403600 | 200.59 | -2.58 | -1.27 | 199.71 | 204.1599 | 199.05 | 1425794 |
| 1739317200 | 203.17 | -2.8 | -1.36 | 205.2 | 205.2 | 199.63 | 1476992 |
| 1739230800 | 205.97 | 4.55 | 2.26 | 203 | 208.53 | 202.75 | 1393848 |
| 1738971600 | 201.42 | 2.44 | 1.23 | 199.68 | 203.18 | 197.845 | 821992 |
| 1738885200 | 198.98 | -5.46 | -2.67 | 205.88 | 205.88 | 196 | 1280127 |
| 1738798800 | 204.44 | 4.63 | 2.32 | 201.56 | 204.85 | 200.65 | 1160042 |
| 1738712400 | 199.81 | -1.92 | -0.95 | 200.14 | 202.02 | 197.7001 | 1124078 |
| 1738626000 | 201.73 | 4.93 | 2.51 | 195.5 | 202.7888 | 195.08 | 1432169 |
| 1738366800 | 196.8 | -8.41 | -4.10 | 205.69 | 205.69 | 196.15 | 1720661 |
| 1738280400 | 205.21 | 2.35 | 1.16 | 205.21 | 206.095 | 203.22 | 1022399 |
| 1738194000 | 202.86 | 0.49 | 0.24 | 201.79 | 207.4748 | 201.35 | 925868 |
| 1738107600 | 202.37 | 3.13 | 1.57 | 200.49 | 203.28 | 199.13 | 1606670 |
| 1738021200 | 199.24 | -9.83 | -4.70 | 205.9 | 206.51 | 197 | 1969937 |
| 1737762000 | 209.07 | -2.2 | -1.04 | 210.06 | 213.19 | 208.59 | 1063527 |
| 1737675600 | 211.27 | 0 | 0.00 | 211.27 | 211.27 | 211.27 | 0 |
| 1737589200 | 211.27 | -5.95 | -2.74 | 218 | 218.19 | 208.63 | 1518712 |
| 1737502800 | 217.22 | 1.5 | 0.70 | 215.02 | 217.34 | 213.61 | 2235732 |
| 1737157200 | 215.72 | 2.77 | 1.30 | 212.68 | 217.02 | 210.14 | 1851524 |
| 1737070800 | 212.95 | 7.45 | 3.63 | 205.53 | 212.98 | 205.38 | 1906369 |
| 1736984400 | 205.5 | 4.12 | 2.05 | 203.9 | 205.82 | 202.67 | 1444749 |
| 1736898000 | 201.38 | 3.91 | 1.98 | 198 | 203.69 | 197 | 1625247 |
| 1736811600 | 197.47 | 4.17 | 2.16 | 193.34 | 198.2 | 193 | 1435795 |
| 1736552400 | 193.3 | 1.32 | 0.69 | 194 | 196.815 | 192 | 1800451 |
| 1736379600 | 191.98 | 4.16 | 2.21 | 187.79 | 192.07 | 187.03 | 1225484 |
| 1736293200 | 187.82 | 1.66 | 0.89 | 186.54 | 189.22 | 184.12 | 1588545 |
| 1736206800 | 186.16 | -0.01 | -0.01 | 187.97 | 187.97 | 184.71 | 1910921 |
| 1735947600 | 186.17 | 3.11 | 1.70 | 184.36 | 187.61 | 184.09 | 1156208 |
| 1735861200 | 183.06 | 4.56 | 2.55 | 180.17 | 183.305 | 179.28 | 1147958 |
| 1735688400 | 178.5 | 0.74 | 0.42 | 178.13 | 179.45 | 177.23 | 1254200 |
| 1735602000 | 177.76 | 0.4 | 0.23 | 177.06 | 178.82 | 175.28 | 1068492 |
| 1735342800 | 177.36 | -0.54 | -0.30 | 177.39 | 178.3 | 175.92 | 1017176 |
| 1735256400 | 177.9 | -2.82 | -1.56 | 180.53 | 180.53 | 177.12 | 982244 |
| 1735077840 | 180.72 | 2.35 | 1.32 | 179.39 | 181.17 | 178.375 | 675592 |
| 1734997200 | 178.37 | 1.58 | 0.89 | 176.33 | 178.58 | 173.53 | 1577960 |
| 1734738000 | 176.79 | 4.26 | 2.47 | 171.68 | 176.8 | 171.53 | 5124501 |
| 1734651600 | 172.53 | 0.59 | 0.34 | 174.41 | 176.94 | 171.19 | 3305845 |
| 1734565200 | 171.94 | -9.28 | -5.12 | 180.74 | 181.53 | 171.7 | 3211590 |
| 1734478800 | 181.22 | -2.18 | -1.19 | 181.28 | 181.84 | 177.85 | 2369787 |
| 1734392400 | 183.4 | -1.22 | -0.66 | 184.55 | 185.13 | 181.83 | 2610098 |
| 1734133200 | 184.62 | -0.95 | -0.51 | 185.87 | 187.31 | 183.97 | 996896 |
| 1734046800 | 185.57 | -0.71 | -0.38 | 186.79 | 187.455 | 184.96 | 1222800 |
| 1733960400 | 186.28 | 0.94 | 0.51 | 187.3 | 187.3 | 183.76 | 1707559 |
| 1733874000 | 185.34 | -1.59 | -0.85 | 187.85 | 189.04 | 184.74 | 1489485 |
| 1733787600 | 186.93 | -7.41 | -3.81 | 195.02 | 195.76 | 186.41 | 2304980 |
| 1733528400 | 194.34 | -3.99 | -2.01 | 197.61 | 197.98 | 192.495 | 1496887 |
| 1733442000 | 198.33 | 2.88 | 1.47 | 195.82 | 199.4491 | 195.385 | 1271556 |
| 1733355600 | 195.45 | -1.68 | -0.85 | 196.65 | 197.915 | 193.29 | 1489934 |
| 1733269200 | 197.13 | 2.59 | 1.33 | 195.54 | 198.245 | 194.61 | 1474784 |
| 1733182800 | 194.54 | -9.76 | -4.78 | 204.46 | 204.65 | 193.12 | 2137100 |
| 1732917840 | 204.3 | 2.91 | 1.44 | 201.51 | 205.47 | 201.51 | 826795 |
| 1732750800 | 201.39 | -2.02 | -0.99 | 203.91 | 204.54 | 201.22 | 1506247 |
| 1732664400 | 203.41 | 2.35 | 1.17 | 201.69 | 203.49 | 200.81 | 1733790 |
| 1732578000 | 201.06 | -6.25 | -3.01 | 208.94 | 209.0122 | 199.74 | 3921817 |
| 1732318800 | 207.31 | -0.38 | -0.18 | 208.25 | 209.87 | 206.525 | 1267076 |
| 1732232400 | 207.69 | 4.85 | 2.39 | 205 | 208.15 | 202.845 | 1175537 |
| 1732146000 | 202.84 | -0.73 | -0.36 | 204.81 | 205.2029 | 201.2 | 1371649 |
| 1732059600 | 203.57 | 4.57 | 2.30 | 197.39 | 203.67 | 197.12 | 2402522 |
| 1731973200 | 199 | 2.96 | 1.51 | 197.71 | 199.755 | 195.995 | 1757926 |
