Targa Resources Stock Price History
NYSE: TRGPUtilitiesNatural Gas DistributionUSD
286.70-1.79 (-0.62%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TRGP price history at a glance
The price history for Targa Resources (TRGP) on this page begins on December 6, 2010, when the stock closed at $25.64; it most recently closed at $286.70 on October 5, 2026. The highest price in this record is $307.94, reached on August 17, 2026; the latest close is 6.9% below that peak. Across the 15 complete calendar years in the table, TRGP finished higher in 11 and lower in 4. Its best year was 2024 (+114.3%) and its worst was 2015 (-74.7%).
Over roughly 16 years the share price changed +1018.2%, a 16.5% compound annual price return (excluding dividends). In the last 12 months alone, TRGP has gained 77.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2010
- $307.94
- Date of high
- Aug 17, 2026
- Low since 2010
- $3.66
- Date of low
- Mar 16, 2020
- 52-week high
- $307.94
- 52-week low
- $144.14
- IPO year
- 2010
- Last close
- $286.70
TRGP returns
1 week
+1.76%
1 month
-1.61%
3 months
+4.88%
6 months
+17.94%
Year to date
+55.39%
1 year
+77.74%
3 years
+228.71%
5 years
+414.63%
TRGP price return, excluding dividends.
TRGP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 286.70 | +53.50% |
| 2025 | 186.77 | +0.32% |
| 2024 | 186.17 | +114.31% |
| 2023 | 86.87 | +18.19% |
| 2022 | 73.50 | +40.70% |
| 2021 | 52.24 | +98.03% |
| 2020 | 26.38 | -36.05% |
| 2019 | 41.25 | +4.70% |
| 2018 | 39.40 | -18.63% |
| 2017 | 48.42 | -13.64% |
| 2016 | 56.07 | +107.21% |
| 2015 | 27.06 | -74.72% |
| 2014 | 107.06 | +23.58% |
| 2013 | 86.63 | +56.54% |
| 2012 | 55.34 | +36.00% |
| 2011 | 40.69 | +51.77% |
| 2010* | 26.81 | +4.56% |
* Partial year: the record begins after the start of 2010; return measured from the first available close.
2026 return is year to date.
TRGP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 287.78 | 292.01 | 285.99 | 286.70 | -0.62% | |
| 287.59 | 291.19 | 287.55 | 288.49 | +1.60% | |
| 285.04 | 286.07 | 278.16 | 283.96 | -0.62% | |
| 286.44 | 288.39 | 283.93 | 285.72 | -0.58% | |
| 281.48 | 287.57 | 280.01 | 287.40 | +2.01% | |
| 276.51 | 281.91 | 275.74 | 281.74 | +0.87% | |
| 268.88 | 279.42 | 267.00 | 279.31 | +3.33% | |
| 274.43 | 275.43 | 268.87 | 270.31 | -1.16% | |
| 274.62 | 278.15 | 271.81 | 273.49 | -1.42% | |
| 280.90 | 280.90 | 274.57 | 277.43 | -0.15% | |
| 280.84 | 283.71 | 274.87 | 277.84 | -1.88% | |
| 285.11 | 285.80 | 281.41 | 283.15 | +0.05% | |
| 284.57 | 289.96 | 282.72 | 283.01 | +0.30% | |
| 284.60 | 293.61 | 281.00 | 282.15 | -2.49% | |
| 288.76 | 292.12 | 287.50 | 289.36 | -0.97% | |
| 285.55 | 296.63 | 284.41 | 292.19 | +2.50% | |
| 283.92 | 286.93 | 282.18 | 285.07 | +0.11% | |
| 286.16 | 288.61 | 281.09 | 284.77 | -0.32% | |
| 288.92 | 289.37 | 284.62 | 285.68 | -0.55% | |
| 292.90 | 294.53 | 286.00 | 287.25 | -1.03% | |
| 291.92 | 294.67 | 287.43 | 290.25 | -0.57% | |
| 296.83 | 296.87 | 289.36 | 291.91 | +0.18% | |
| 297.60 | 298.18 | 290.92 | 291.38 | -0.99% | |
| 292.49 | 296.73 | 290.10 | 294.29 | +1.46% | |
| 291.68 | 293.17 | 287.75 | 290.05 | -1.19% | |
| 293.97 | 296.69 | 291.21 | 293.54 | +0.03% | |
| 294.57 | 296.37 | 291.08 | 293.46 | -0.88% | |
| 299.48 | 299.48 | 292.40 | 296.06 | +0.82% | |
| 290.91 | 294.81 | 287.81 | 293.65 | +2.03% | |
| 289.69 | 290.39 | 287.49 | 287.82 | -0.39% | |
| 292.89 | 294.30 | 284.60 | 288.95 | -1.73% | |
| 284.26 | 295.01 | 284.00 | 294.03 | +2.48% | |
| 291.10 | 293.50 | 286.50 | 286.91 | -2.50% | |
| 296.20 | 297.98 | 291.08 | 294.26 | -1.62% | |
| 303.11 | 307.94 | 295.72 | 299.10 | -1.04% | |
| 300.00 | 306.73 | 299.26 | 302.25 | +1.74% | |
| 298.30 | 299.34 | 292.03 | 297.09 | -0.23% | |
| 293.41 | 305.08 | 291.40 | 297.77 | +7.13% | |
| 276.85 | 278.10 | 273.83 | 277.94 | +0.78% | |
| 269.59 | 277.16 | 268.45 | 275.79 | +3.34% | |
| 267.18 | 270.55 | 265.59 | 266.88 | -0.67% | |
| 266.89 | 269.86 | 265.82 | 268.67 | +1.21% | |
| 265.91 | 269.68 | 265.33 | 265.45 | -0.29% | |
| 258.73 | 266.35 | 257.50 | 266.21 | +3.64% | |
| 263.76 | 267.48 | 255.08 | 256.87 | -4.24% | |
| 268.38 | 270.88 | 262.51 | 268.23 | +3.12% | |
| 263.99 | 264.11 | 257.70 | 260.11 | -1.09% | |
| 260.03 | 264.49 | 256.96 | 262.98 | -0.61% | |
| 265.50 | 267.43 | 261.87 | 264.60 | -2.13% | |
| 268.81 | 270.86 | 264.72 | 270.37 | +0.76% | |
| 265.24 | 270.20 | 260.65 | 268.34 | +1.39% | |
| 266.94 | 269.05 | 264.44 | 264.67 | +1.15% | |
| 268.06 | 268.07 | 259.85 | 261.65 | -2.24% | |
| 276.43 | 281.04 | 267.11 | 267.64 | -4.87% | |
| 286.01 | 291.04 | 280.92 | 281.33 | -1.49% | |
| 286.22 | 289.66 | 284.02 | 285.58 | +0.40% | |
| 282.95 | 284.94 | 280.54 | 284.45 | +1.51% | |
| 285.00 | 285.08 | 277.17 | 280.22 | -0.75% | |
| 285.10 | 286.25 | 282.23 | 282.35 | -0.20% | |
| 283.57 | 285.56 | 280.76 | 282.91 | +0.94% | |
| 277.86 | 282.60 | 277.86 | 280.27 | +0.76% | |
| 281.60 | 282.70 | 275.24 | 278.16 | -1.22% | |
| 279.66 | 282.81 | 278.97 | 281.60 | +0.79% | |
| 277.18 | 281.14 | 276.77 | 279.40 | +2.21% | |
| 273.50 | 274.47 | 269.02 | 273.35 | +0.12% | |
| 276.74 | 278.36 | 272.22 | 273.02 | -1.74% | |
| 277.84 | 279.00 | 273.88 | 277.86 | +1.48% | |
| 264.63 | 275.80 | 263.35 | 273.81 | +3.90% | |
| 258.00 | 264.68 | 256.50 | 263.52 | +1.79% | |
| 260.74 | 262.90 | 256.02 | 258.88 | +0.42% | |
| 267.16 | 268.63 | 257.75 | 257.81 | -3.85% | |
| 273.38 | 275.58 | 267.89 | 268.14 | -1.18% | |
| 274.26 | 275.13 | 270.33 | 271.35 | -0.46% | |
| 274.35 | 275.21 | 270.59 | 272.61 | -0.31% | |
| 266.53 | 275.32 | 265.53 | 273.45 | +2.68% | |
| 264.30 | 266.48 | 261.04 | 266.32 | -0.89% | |
| 263.49 | 268.82 | 260.25 | 268.72 | +1.59% | |
| 260.91 | 264.58 | 256.40 | 264.51 | +2.29% | |
| 259.88 | 262.04 | 253.82 | 258.58 | -0.83% | |
| 260.54 | 262.23 | 257.70 | 260.74 | +0.41% | |
| 260.14 | 263.85 | 256.53 | 259.68 | -1.01% | |
| 263.24 | 268.15 | 262.02 | 262.33 | -3.77% | |
| 267.54 | 274.84 | 265.96 | 272.60 | +1.20% | |
| 275.00 | 276.26 | 268.69 | 269.37 | -1.16% | |
| 265.21 | 273.96 | 264.52 | 272.54 | +3.17% | |
| 263.75 | 266.07 | 260.01 | 264.17 | +0.02% | |
| 265.23 | 268.14 | 262.79 | 264.13 | +0.02% | |
| 266.50 | 267.62 | 262.89 | 264.09 | -1.23% | |
| 261.94 | 267.93 | 259.77 | 267.37 | +1.78% | |
| 264.20 | 269.11 | 262.52 | 262.69 | -0.23% | |
| 259.93 | 264.22 | 259.32 | 263.30 | +1.63% | |
| 257.36 | 259.70 | 256.73 | 259.08 | +1.57% | |
| 260.80 | 262.12 | 252.97 | 255.07 | -2.69% | |
| 266.19 | 268.63 | 262.06 | 262.13 | -0.58% | |
| 266.59 | 268.38 | 261.90 | 263.65 | -2.31% | |
| 273.86 | 277.00 | 269.79 | 269.89 | -2.48% | |
| 270.26 | 276.84 | 269.47 | 276.75 | +2.41% | |
| 273.79 | 273.84 | 269.30 | 270.24 | -0.17% | |
| 275.26 | 280.00 | 268.76 | 270.69 | -1.99% | |
| 275.92 | 277.24 | 271.51 | 276.20 | +0.55% | |
| 271.78 | 275.60 | 270.21 | 274.70 | +1.00% | |
| 267.16 | 273.11 | 267.16 | 271.99 | +1.69% | |
| 263.94 | 268.02 | 261.93 | 267.48 | +1.59% | |
| 256.50 | 263.38 | 252.18 | 263.29 | +3.19% | |
| 255.16 | 257.36 | 252.11 | 255.16 | +0.78% | |
| 249.63 | 255.94 | 248.29 | 253.18 | +2.04% | |
| 252.16 | 253.63 | 247.42 | 248.12 | -1.71% | |
| 244.55 | 254.88 | 241.86 | 252.44 | +1.18% | |
| 253.31 | 253.81 | 246.99 | 249.50 | -3.94% | |
| 256.68 | 261.95 | 255.11 | 259.72 | +0.29% | |
| 254.08 | 259.03 | 252.28 | 258.98 | +1.85% | |
| 258.09 | 259.76 | 251.97 | 254.28 | -2.23% | |
| 247.52 | 260.49 | 247.43 | 260.08 | +3.97% | |
| 250.00 | 250.94 | 248.06 | 250.14 | +0.71% | |
| 245.09 | 248.91 | 244.27 | 248.37 | +2.93% | |
| 241.35 | 243.01 | 239.99 | 241.29 | +0.25% | |
| 238.94 | 240.81 | 236.89 | 240.69 | +0.33% | |
| 238.52 | 241.40 | 235.88 | 239.91 | +1.34% | |
| 235.00 | 236.80 | 234.15 | 236.73 | +1.75% | |
| 233.66 | 234.55 | 230.38 | 232.65 | +0.49% | |
| 233.85 | 235.72 | 230.39 | 231.51 | -1.69% | |
| 235.92 | 236.59 | 231.00 | 235.50 | -1.80% | |
| 237.88 | 242.01 | 236.77 | 239.81 | +0.44% | |
| 237.19 | 240.61 | 236.47 | 238.75 | -0.22% | |
| 238.72 | 240.51 | 233.60 | 239.28 | -0.51% | |
| 244.79 | 245.72 | 238.21 | 240.51 | -1.06% | |
| 242.78 | 244.57 | 238.39 | 243.09 | -0.68% | |
| 244.73 | 250.72 | 243.01 | 244.75 | +0.31% | |
| 237.35 | 244.56 | 234.22 | 244.00 | -2.78% | |
| 247.06 | 253.87 | 245.87 | 250.98 | +2.17% | |
| 242.71 | 246.75 | 242.61 | 245.65 | +0.52% | |
| 248.74 | 250.31 | 243.24 | 244.39 | -0.16% | |
| 245.76 | 249.31 | 241.82 | 244.79 | -2.37% | |
| 250.16 | 252.69 | 245.68 | 250.73 | +1.06% | |
| 251.35 | 252.32 | 246.38 | 248.09 | -0.86% | |
| 247.65 | 253.40 | 247.65 | 250.23 | -0.11% | |
| 244.79 | 252.45 | 244.03 | 250.50 | +2.05% | |
| 242.47 | 247.19 | 241.69 | 245.46 | -0.26% | |
| 240.57 | 246.97 | 239.16 | 246.10 | +2.58% | |
| 238.07 | 242.56 | 237.57 | 239.92 | +1.06% | |
| 239.69 | 243.64 | 237.22 | 237.41 | -0.89% | |
| 236.12 | 241.17 | 234.30 | 239.53 | +2.37% | |
| 241.56 | 241.56 | 233.61 | 233.98 | -2.85% | |
| 241.31 | 243.56 | 240.58 | 240.84 | +0.71% | |
| 239.64 | 241.84 | 237.54 | 239.15 | -0.37% | |
| 238.84 | 241.45 | 236.81 | 240.05 | +0.79% | |
| 235.33 | 241.63 | 235.28 | 238.16 | +0.69% | |
| 233.65 | 236.92 | 231.28 | 236.52 | +1.74% | |
| 234.01 | 236.43 | 231.72 | 232.47 | -0.97% | |
| 237.78 | 237.78 | 233.68 | 234.74 | -1.04% | |
| 243.55 | 243.64 | 235.68 | 237.20 | -0.76% | |
| 242.00 | 244.28 | 237.90 | 239.01 | -1.66% | |
| 241.06 | 243.98 | 238.36 | 243.05 | -0.41% | |
| 247.15 | 247.15 | 237.28 | 244.04 | +1.85% | |
| 242.00 | 250.00 | 236.14 | 239.61 | +1.62% | |
| 233.36 | 237.50 | 231.20 | 235.80 | +1.98% | |
| 226.94 | 234.41 | 224.99 | 231.22 | +0.47% | |
| 231.63 | 232.30 | 226.72 | 230.14 | -0.68% | |
| 230.71 | 232.07 | 224.40 | 231.72 | -0.06% | |
| 230.29 | 233.28 | 227.82 | 231.87 | +0.22% | |
| 228.32 | 231.40 | 225.17 | 231.35 | +3.21% | |
| 231.72 | 232.86 | 218.71 | 224.16 | -1.52% | |
| 229.48 | 230.00 | 226.17 | 227.62 | +1.48% | |
| 224.11 | 226.00 | 220.60 | 224.29 | +0.18% | |
| 219.27 | 225.35 | 218.34 | 223.89 | +2.58% | |
| 221.43 | 224.98 | 217.79 | 218.26 | -1.64% | |
| 220.17 | 222.59 | 218.37 | 221.91 | +2.23% | |
| 218.60 | 219.20 | 216.27 | 217.06 | -0.29% | |
| 211.17 | 218.07 | 209.60 | 217.70 | +2.96% | |
| 206.99 | 211.67 | 206.32 | 211.44 | +2.87% | |
| 203.16 | 205.67 | 200.61 | 205.55 | +0.54% | |
| 203.85 | 205.93 | 200.80 | 204.44 | +0.39% | |
| 199.63 | 204.74 | 199.63 | 203.64 | +2.50% | |
| 196.75 | 200.27 | 195.34 | 198.67 | -1.15% | |
| 200.00 | 201.67 | 197.04 | 200.98 | -0.27% | |
| 204.67 | 207.47 | 199.45 | 201.52 | +0.19% | |
| 196.63 | 201.58 | 195.89 | 201.13 | +3.12% | |
| 193.11 | 196.15 | 192.32 | 195.04 | +1.31% | |
| 193.86 | 193.86 | 188.90 | 192.52 | +0.53% | |
| 193.58 | 195.16 | 191.26 | 191.50 | +0.02% | |
| 190.10 | 192.72 | 189.56 | 191.46 | +0.74% | |
| 188.22 | 192.49 | 187.37 | 190.06 | +2.70% | |
| 188.00 | 188.80 | 184.63 | 185.07 | -0.15% | |
| 179.76 | 185.87 | 179.76 | 185.35 | +1.88% | |
| 181.32 | 184.54 | 178.71 | 181.93 | -0.47% | |
| 180.49 | 187.23 | 180.30 | 182.78 | +1.39% | |
| 176.03 | 181.48 | 176.03 | 180.28 | +3.03% | |
| 175.91 | 178.35 | 173.66 | 174.98 | -1.06% | |
| 179.02 | 181.76 | 176.75 | 176.86 | +0.06% | |
| 175.00 | 178.73 | 173.57 | 176.76 | +1.27% | |
| 178.10 | 178.76 | 174.46 | 174.55 | -1.89% | |
| 181.99 | 183.37 | 177.65 | 177.91 | -3.03% | |
| 189.79 | 190.00 | 177.64 | 183.47 | -1.77% | |
| 183.83 | 187.86 | 182.43 | 186.77 | +1.23% | |
| 185.60 | 185.81 | 183.83 | 184.50 | -0.61% | |
| 185.00 | 186.35 | 184.00 | 185.64 | +0.93% | |
| 184.47 | 184.90 | 182.94 | 183.93 | +0.56% | |
| 183.86 | 184.36 | 181.74 | 182.90 | -0.45% | |
| 184.53 | 185.35 | 183.38 | 183.73 | -0.57% | |
| 183.82 | 184.97 | 182.46 | 184.79 | +1.17% | |
| 181.94 | 182.95 | 179.28 | 182.66 | +2.08% | |
| 178.37 | 181.46 | 178.13 | 178.93 | +0.18% | |
| 181.72 | 182.21 | 178.04 | 178.60 | -2.07% | |
| 177.53 | 182.44 | 177.27 | 182.37 | +3.38% | |
| 181.83 | 181.93 | 176.18 | 176.41 | -3.24% | |
| 183.59 | 183.59 | 179.47 | 182.31 | -0.48% | |
| 186.20 | 187.53 | 181.13 | 183.19 | -1.37% | |
| 181.70 | 186.18 | 181.70 | 185.73 | +1.23% | |
| 184.18 | 184.94 | 180.53 | 183.48 | -0.11% | |
| 179.26 | 185.83 | 178.78 | 183.69 | +2.56% | |
| 179.41 | 180.68 | 176.53 | 179.10 | -0.91% | |
| 180.31 | 182.61 | 180.25 | 180.74 | +0.40% | |
| 175.78 | 180.37 | 174.97 | 180.02 | +2.45% | |
| 173.68 | 177.33 | 173.17 | 175.72 | +2.28% | |
| 176.34 | 176.34 | 171.69 | 171.80 | -2.76% | |
| 175.31 | 179.64 | 174.26 | 176.68 | +0.78% | |
| 173.50 | 176.54 | 173.49 | 175.31 | +1.26% | |
| 171.89 | 174.53 | 171.53 | 173.13 | +1.21% | |
| 168.79 | 171.10 | 167.12 | 171.06 | +0.71% | |
| 169.73 | 170.35 | 167.37 | 169.86 | -0.40% | |
| 169.93 | 171.85 | 167.40 | 170.54 | +0.20% | |
| 171.80 | 174.86 | 168.47 | 170.20 | +0.02% | |
| 167.31 | 170.88 | 166.18 | 170.16 | +0.34% | |
| 169.05 | 171.53 | 168.30 | 169.58 | +0.75% | |
| 172.29 | 172.79 | 167.75 | 168.32 | -2.76% | |
| 170.11 | 174.23 | 168.84 | 173.10 | +2.00% | |
| 171.62 | 171.91 | 168.61 | 169.71 | -0.51% | |
| 172.21 | 174.62 | 170.16 | 170.58 | -1.53% | |
| 170.91 | 173.90 | 170.04 | 173.23 | +2.21% | |
| 173.45 | 174.28 | 168.50 | 169.48 | -1.50% | |
| 169.19 | 173.26 | 167.22 | 172.06 | +1.28% | |
| 164.07 | 172.75 | 163.78 | 169.88 | +4.42% | |
| 156.26 | 166.25 | 156.26 | 162.69 | +5.25% | |
| 153.19 | 155.87 | 152.22 | 154.57 | -0.97% | |
| 154.48 | 156.19 | 151.78 | 156.09 | +1.33% | |
| 151.50 | 155.28 | 151.24 | 154.04 | +1.66% | |
| 150.97 | 154.07 | 150.00 | 151.52 | +0.09% | |
| 152.37 | 153.04 | 150.01 | 151.38 | -0.76% | |
| 152.95 | 153.57 | 150.30 | 152.54 | -0.94% | |
| 154.89 | 155.16 | 153.09 | 153.98 | +0.14% | |
| 157.50 | 158.42 | 152.75 | 153.77 | -1.93% | |
| 157.62 | 157.96 | 154.42 | 156.80 | +1.51% | |
| 152.97 | 155.72 | 151.77 | 154.46 | +2.01% | |
| 151.74 | 152.05 | 149.21 | 151.41 | +0.31% | |
| 150.10 | 151.55 | 149.01 | 150.94 | +1.53% | |
| 145.95 | 148.69 | 144.14 | 148.67 | +1.62% | |
| 151.87 | 152.76 | 145.86 | 146.30 | -3.15% | |
| 151.67 | 153.75 | 149.29 | 151.06 | +0.45% | |
| 148.97 | 151.63 | 147.31 | 150.38 | -0.92% | |
| 153.94 | 154.96 | 151.61 | 151.77 | -0.42% | |
| 159.50 | 161.00 | 152.33 | 152.41 | -5.51% | |
| 168.35 | 169.53 | 160.02 | 161.30 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TRGP chart for longer ranges.