Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tallgrass Energy Gp LP (NY: TEGP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 17, 2020 22.39 22.39 22.39 0 +0.00(+0.00%)
Apr 16, 2020 21.80 22.41 21.56 22.39 40,376,200 +0.81(+3.75%)
Apr 15, 2020 20.30 21.90 19.60 21.58 25,534,594 +1.98(+10.10%)
Apr 14, 2020 19.16 19.95 19.16 19.60 10,305,198 +0.45(+2.35%)
Apr 13, 2020 18.80 19.40 18.60 19.15 12,605,827 +0.61(+3.29%)
Apr 09, 2020 18.12 18.70 17.75 18.54 7,453,600 +0.43(+2.37%)
Apr 08, 2020 18.02 18.18 17.54 18.11 7,934,919 +0.40(+2.26%)
Apr 07, 2020 17.85 18.07 17.42 17.71 3,678,447 +0.35(+2.02%)
Apr 06, 2020 17.10 17.47 16.98 17.36 2,904,819 +0.58(+3.46%)
Apr 03, 2020 16.70 17.05 16.30 16.78 4,888,400 +0.18(+1.08%)
Apr 02, 2020 16.41 17.10 15.64 16.60 5,316,090 +0.34(+2.09%)
Apr 01, 2020 16.37 16.73 15.85 16.26 4,290,171 -0.20(-1.22%)
Mar 31, 2020 17.51 17.79 16.30 16.46 4,978,328 -0.93(-5.35%)
Mar 30, 2020 17.50 17.52 16.48 17.39 4,712,837 -0.05(-0.29%)
Mar 27, 2020 16.17 17.52 16.01 17.44 6,111,300 +0.59(+3.50%)
Mar 26, 2020 16.01 17.86 15.95 16.85 6,565,228 +0.81(+5.05%)
Mar 25, 2020 15.77 16.72 14.21 16.04 5,089,623 +0.61(+3.95%)
Mar 24, 2020 15.13 16.29 14.56 15.43 4,063,146 +1.20(+8.43%)
Mar 23, 2020 14.07 15.02 13.15 14.23 5,789,449 +0.13(+0.92%)
Mar 20, 2020 14.23 16.51 12.03 14.10 39,107,000 +0.37(+2.69%)
Mar 19, 2020 13.41 14.09 12.25 13.73 6,356,987 +0.43(+3.23%)
Mar 18, 2020 14.52 15.48 12.51 13.30 6,355,738 -1.91(-12.56%)
Mar 17, 2020 13.13 15.21 10.93 15.21 7,835,555 +2.45(+19.20%)
Mar 16, 2020 14.70 15.33 12.43 12.76 5,253,633 -3.84(-23.13%)
Mar 13, 2020 16.80 17.25 16.09 16.60 3,024,800 +0.74(+4.67%)
Mar 12, 2020 16.91 16.91 15.61 15.86 5,407,103 -1.74(-9.89%)
Mar 11, 2020 18.06 18.54 16.95 17.60 4,526,933 -1.01(-5.43%)
Mar 10, 2020 18.29 19.17 17.84 18.61 4,690,601 +0.63(+3.50%)
Mar 09, 2020 17.90 18.71 13.71 17.98 23,584,940 -2.63(-12.76%)
Mar 06, 2020 21.59 21.59 20.50 20.61 6,357,500 -1.13(-5.20%)
Mar 05, 2020 21.90 21.95 21.66 21.74 2,879,650 -0.29(-1.32%)
Mar 04, 2020 21.95 22.03 21.94 22.03 3,765,554 +0.11(+0.50%)
Mar 03, 2020 22.05 22.06 21.92 21.92 6,120,828 +0.25(+1.15%)
Mar 02, 2020 22.11 22.11 21.34 21.67 7,740,800 -0.40(-1.81%)
Feb 28, 2020 22.08 22.10 22.02 22.07 7,066,400 -0.01(-0.05%)
Feb 27, 2020 22.23 22.24 21.94 22.08 11,579,319 -0.18(-0.81%)
Feb 26, 2020 22.30 22.30 22.26 22.26 2,356,122 -0.02(-0.09%)
Feb 25, 2020 22.32 22.36 22.28 22.28 4,037,897 -0.04(-0.18%)
Feb 24, 2020 22.31 22.34 22.28 22.32 1,383,877 +0.00(+0.00%)
Feb 21, 2020 22.31 22.34 22.31 22.32 504,300 +0.00(+0.00%)
Feb 20, 2020 22.29 22.34 22.29 22.32 1,514,504 +0.02(+0.09%)
Feb 19, 2020 22.30 22.31 22.29 22.30 1,021,094 +0.00(+0.00%)
Feb 18, 2020 22.28 22.30 22.28 22.30 1,793,841 +0.00(+0.00%)
Feb 14, 2020 22.29 22.30 22.28 22.30 783,100 +0.03(+0.13%)
Feb 13, 2020 22.28 22.30 22.26 22.27 2,017,248 -0.03(-0.13%)
Feb 12, 2020 22.29 22.30 22.27 22.30 1,617,919 +0.02(+0.09%)
Feb 11, 2020 22.29 22.29 22.26 22.28 2,476,053 +0.00(+0.00%)
Feb 10, 2020 22.29 22.30 22.27 22.28 1,479,636 -0.01(-0.04%)
Feb 07, 2020 22.29 22.32 22.29 22.29 735,100 -0.01(-0.04%)
Feb 06, 2020 22.31 22.32 22.29 22.30 1,440,632 -0.01(-0.04%)
Feb 05, 2020 22.31 22.34 22.30 22.31 1,104,242 +0.01(+0.04%)
Feb 04, 2020 22.30 22.32 22.29 22.30 988,679 +0.00(+0.00%)
Feb 03, 2020 22.29 22.30 22.28 22.30 1,387,585 -0.01(-0.04%)
Jan 31, 2020 22.24 22.31 22.23 22.31 1,858,400 +0.06(+0.27%)
Jan 30, 2020 22.26 22.27 22.24 22.25 1,475,716 +0.00(+0.00%)
Jan 29, 2020 22.29 22.31 22.25 22.25 4,502,211 -0.03(-0.13%)
Jan 28, 2020 22.34 22.34 22.27 22.28 2,157,607 -0.04(-0.18%)
Jan 27, 2020 22.30 22.33 22.29 22.32 2,735,647 -0.01(-0.04%)
Jan 24, 2020 22.28 22.38 22.27 22.33 2,314,100 +0.05(+0.22%)
Jan 23, 2020 22.28 22.31 22.27 22.28 1,134,985 +0.01(+0.04%)
Jan 22, 2020 22.28 22.29 22.26 22.27 908,093 +0.00(+0.00%)
Jan 21, 2020 22.27 22.30 22.26 22.27 871,548 -0.02(-0.09%)
Jan 17, 2020 22.25 22.29 22.24 22.29 1,774,600 +0.05(+0.22%)
Jan 16, 2020 22.27 22.29 22.22 22.24 5,445,919 -0.04(-0.18%)
Jan 15, 2020 22.25 22.29 22.24 22.28 849,163 +0.03(+0.13%)
Jan 14, 2020 22.25 22.26 22.24 22.25 1,969,452 +0.01(+0.04%)
Jan 13, 2020 22.23 22.30 22.22 22.24 1,541,373 -0.01(-0.04%)
Jan 10, 2020 22.22 22.25 22.20 22.25 3,089,300 +0.01(+0.04%)
Jan 09, 2020 22.20 22.25 22.20 22.24 2,425,218 +0.04(+0.18%)
Jan 08, 2020 22.22 22.24 22.20 22.20 2,938,882 -0.04(-0.18%)
Jan 07, 2020 22.13 22.24 22.13 22.24 8,624,941 +0.03(+0.14%)
Jan 06, 2020 22.11 22.21 22.11 22.21 13,795,428 +0.10(+0.45%)
Jan 03, 2020 22.12 22.13 22.10 22.11 6,096,600 +0.01(+0.05%)
Jan 02, 2020 22.11 22.13 22.10 22.10 18,394,864 -0.02(-0.09%)
Dec 31, 2019 22.11 22.12 22.10 22.12 4,344,200 +0.02(+0.09%)
Dec 30, 2019 22.11 22.14 22.10 22.10 8,636,716 -0.01(-0.05%)
Dec 27, 2019 22.10 22.12 22.10 22.11 6,400,700 +0.01(+0.05%)
Dec 26, 2019 22.11 22.13 22.09 22.10 7,251,166 +0.00(+0.00%)
Dec 24, 2019 22.12 22.12 22.10 22.10 3,392,400 +0.00(+0.00%)
Dec 23, 2019 22.11 22.12 22.09 22.10 8,234,037 +0.00(+0.00%)
Dec 20, 2019 22.12 22.12 22.10 22.10 6,016,600 -0.01(-0.05%)
Dec 19, 2019 22.09 22.14 22.09 22.11 9,625,653 +0.00(+0.00%)
Dec 18, 2019 22.14 22.16 22.10 22.11 19,968,288 -0.03(-0.14%)
Dec 17, 2019 22.15 22.18 22.09 22.14 74,565,944 +3.85(+21.05%)
Dec 16, 2019 18.28 18.51 18.27 18.29 2,005,246 -0.09(-0.49%)
Dec 13, 2019 18.41 18.54 18.23 18.38 4,329,300 +0.04(+0.22%)
Dec 12, 2019 18.34 18.70 18.30 18.34 2,004,499 -0.06(-0.33%)
Dec 11, 2019 18.26 18.40 18.10 18.40 1,744,775 +0.14(+0.77%)
Dec 10, 2019 18.42 18.59 18.20 18.26 1,835,489 -0.13(-0.71%)
Dec 09, 2019 18.14 18.48 18.11 18.39 1,354,621 +0.21(+1.16%)
Dec 06, 2019 18.01 18.33 18.00 18.18 1,583,500 +0.17(+0.94%)
Dec 05, 2019 17.90 18.09 17.82 18.01 1,446,748 +0.12(+0.67%)
Dec 04, 2019 17.87 18.02 17.68 17.89 1,953,149 +0.08(+0.45%)
Dec 03, 2019 17.68 17.88 17.58 17.81 1,419,011 +0.04(+0.23%)
Dec 02, 2019 17.99 17.99 17.67 17.77 1,253,346 -0.14(-0.78%)
Nov 29, 2019 17.95 18.00 17.76 17.91 588,700 -0.03(-0.17%)
Nov 27, 2019 18.08 18.18 17.82 17.94 1,087,800 -0.06(-0.33%)
Nov 26, 2019 18.15 18.41 17.77 18.00 2,003,005 -0.30(-1.64%)
Nov 25, 2019 17.79 18.34 17.73 18.30 2,132,612 +0.24(+1.33%)
Nov 22, 2019 18.28 18.33 18.02 18.06 1,148,700 -0.19(-1.04%)
Nov 21, 2019 18.25 18.33 18.04 18.25 1,195,056 +0.03(+0.16%)
Nov 20, 2019 17.72 18.27 17.47 18.22 2,803,118 +0.51(+2.88%)
Nov 19, 2019 18.11 18.11 17.66 17.71 2,120,624 -0.41(-2.26%)
Nov 18, 2019 18.17 18.18 18.03 18.12 1,388,040 -0.08(-0.44%)
Nov 15, 2019 18.14 18.30 18.09 18.20 901,400 +0.11(+0.61%)
Nov 14, 2019 18.06 18.17 18.00 18.09 946,878 +0.02(+0.11%)
Nov 13, 2019 18.16 18.26 18.00 18.07 2,956,940 -0.08(-0.44%)
Nov 12, 2019 18.11 18.29 18.06 18.15 1,655,665 +0.04(+0.22%)
Nov 11, 2019 18.10 18.15 18.01 18.11 1,180,816 -0.02(-0.11%)
Nov 08, 2019 18.14 18.18 17.99 18.13 2,534,600 +0.07(+0.39%)
Nov 07, 2019 18.45 18.54 17.90 18.06 2,011,760 -0.31(-1.69%)
Nov 06, 2019 18.40 18.52 18.31 18.37 1,309,111 -0.03(-0.16%)
Nov 05, 2019 18.62 18.63 18.32 18.40 1,664,061 -0.18(-0.97%)
Nov 04, 2019 18.62 18.82 18.50 18.58 1,369,585 +0.06(+0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.