Energy Transfer LP Common Units $20.39TRP · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $65.70 | $66.39 | $65.25 | $65.37 | -0.74% | 2.63M |
| Aug 3, 2026 | $66.81 | $66.92 | $65.69 | $65.86 | -2.33% | 2.69M |
| Jul 31, 2026 | $69.00 | $69.00 | $66.39 | $67.43 | -0.97% | 2.98M |
| Jul 30, 2026 | $70.00 | $70.00 | $66.96 | $68.09 | +1.20% | 1.78M |
| Jul 29, 2026 | $69.15 | $69.15 | $67.01 | $67.28 | -0.61% | 1.95M |
| Jul 28, 2026 | $68.32 | $68.66 | $67.43 | $67.69 | -0.95% | 1.43M |
| Jul 27, 2026 | $70.20 | $70.20 | $68.23 | $68.34 | -3.19% | 1.53M |
| Jul 24, 2026 | $70.15 | $70.82 | $70.05 | $70.59 | +0.87% | 1.35M |
| Jul 23, 2026 | $69.95 | $70.22 | $69.27 | $69.98 | +0.19% | 3.14M |
| Jul 22, 2026 | $69.12 | $69.98 | $69.12 | $69.85 | +1.72% | 2.81M |
| Jul 21, 2026 | $68.77 | $68.87 | $67.68 | $68.67 | +0.26% | 3.28M |
| Jul 20, 2026 | $69.79 | $70.23 | $68.45 | $68.49 | -1.82% | 1.78M |
| Jul 17, 2026 | $70.74 | $70.90 | $69.30 | $69.76 | -0.20% | 2.56M |
| Jul 16, 2026 | $69.12 | $70.08 | $68.47 | $69.90 | +1.19% | 2.82M |
| Jul 15, 2026 | $68.69 | $69.81 | $68.38 | $69.08 | +0.80% | 3.44M |
| Jul 14, 2026 | $68.50 | $68.99 | $68.31 | $68.53 | +0.87% | 2.71M |
| Jul 13, 2026 | $67.82 | $68.23 | $67.38 | $67.94 | +0.91% | 3.17M |
| Jul 10, 2026 | $68.30 | $68.48 | $67.01 | $67.33 | -0.93% | 3.08M |
| Jul 9, 2026 | $69.01 | $69.01 | $67.81 | $67.96 | -1.48% | 3.84M |
| Jul 8, 2026 | $69.04 | $69.32 | $68.51 | $68.98 | +0.26% | 1.59M |
| Jul 7, 2026 | $67.23 | $69.06 | $67.23 | $68.80 | +2.76% | 2.64M |
| Jul 6, 2026 | $66.43 | $68.00 | $66.16 | $66.95 | +0.72% | 2.51M |
| Jul 2, 2026 | $66.00 | $67.12 | $65.41 | $66.47 | +1.30% | 2.49M |
| Jul 1, 2026 | $65.84 | $66.38 | $65.00 | $65.62 | -1.01% | 1.34M |
| Jun 30, 2026 | $67.86 | $68.00 | $66.14 | $66.29 | -3.23% | 4.12M |
| Jun 29, 2026 | $69.65 | $69.82 | $68.12 | $68.50 | -1.65% | 2.85M |
| Jun 26, 2026 | $70.11 | $70.22 | $69.18 | $69.65 | -0.77% | 2.46M |
| Jun 25, 2026 | $69.14 | $70.57 | $69.14 | $70.19 | +1.20% | 2.43M |
| Jun 24, 2026 | $69.02 | $69.39 | $68.40 | $69.36 | -0.07% | 3.72M |
| Jun 23, 2026 | $68.14 | $69.51 | $67.91 | $69.41 | +1.43% | 2.06M |
| Jun 22, 2026 | $68.06 | $68.91 | $67.43 | $68.43 | +1.08% | 3.27M |
| Jun 18, 2026 | $67.83 | $68.30 | $67.26 | $67.70 | -0.32% | 5.22M |
| Jun 17, 2026 | $68.82 | $69.01 | $67.85 | $67.92 | -1.45% | 1.82M |
| Jun 16, 2026 | $69.46 | $69.78 | $68.58 | $68.92 | -0.22% | 2.71M |
| Jun 15, 2026 | $68.19 | $69.44 | $67.68 | $69.07 | -0.46% | 2.48M |
| Jun 12, 2026 | $69.12 | $70.35 | $69.03 | $69.39 | +0.12% | 2.38M |
| Jun 11, 2026 | $69.53 | $69.82 | $68.75 | $69.31 | +0.77% | 1.63M |
| Jun 10, 2026 | $68.10 | $69.20 | $67.77 | $68.78 | +0.89% | 1.83M |
| Jun 9, 2026 | $68.31 | $68.63 | $67.53 | $68.17 | -0.12% | 1.50M |
| Jun 8, 2026 | $68.59 | $69.54 | $68.06 | $68.25 | -0.63% | 1.80M |
| Jun 5, 2026 | $68.95 | $69.66 | $68.37 | $68.68 | -0.39% | 1.84M |
| Jun 4, 2026 | $68.06 | $69.23 | $67.66 | $68.95 | +1.70% | 2.20M |
| Jun 3, 2026 | $68.14 | $68.91 | $67.68 | $67.80 | -0.32% | 2.11M |
| Jun 2, 2026 | $66.42 | $68.42 | $66.20 | $68.02 | +2.86% | 2.16M |
| Jun 1, 2026 | $66.63 | $66.99 | $65.99 | $66.13 | -0.74% | 2.22M |
| May 29, 2026 | $68.24 | $68.24 | $66.27 | $66.62 | -1.49% | 2.72M |
| May 28, 2026 | $68.49 | $68.57 | $67.40 | $67.63 | -0.84% | 1.56M |
| May 27, 2026 | $68.88 | $68.88 | $67.94 | $68.20 | -1.91% | 2.78M |
| May 26, 2026 | $70.54 | $70.68 | $69.12 | $69.53 | -1.95% | 2.18M |
| May 22, 2026 | $70.50 | $71.47 | $70.32 | $70.91 | +0.50% | 2.85M |
| May 21, 2026 | $69.64 | $71.39 | $69.64 | $70.56 | +0.67% | 2.92M |
| May 20, 2026 | $69.40 | $70.54 | $69.04 | $70.09 | +1.01% | 3.08M |
| May 19, 2026 | $69.11 | $69.73 | $68.74 | $69.39 | +0.10% | 1.74M |
| May 18, 2026 | $68.13 | $69.46 | $68.09 | $69.32 | +1.58% | 2.26M |
| May 15, 2026 | $67.84 | $68.30 | $67.33 | $68.24 | +0.15% | 1.60M |
| May 14, 2026 | $67.08 | $68.29 | $67.00 | $68.14 | +1.61% | 1.68M |
| May 13, 2026 | $66.38 | $67.32 | $66.16 | $67.06 | +1.15% | 2.91M |
| May 12, 2026 | $65.83 | $66.33 | $65.47 | $66.30 | +1.21% | 1.39M |
| May 11, 2026 | $65.01 | $65.98 | $65.01 | $65.51 | +1.17% | 3.96M |
| May 8, 2026 | $65.02 | $65.70 | $64.51 | $64.75 | — | 1.50M |
