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 (%)
Oct 30, 2015 17.78 18.22 16.87 18.22 257,952 +0.53(+3.01%)
Oct 29, 2015 17.36 17.71 17.08 17.69 151,923 +0.55(+3.20%)
Oct 28, 2015 16.66 17.65 16.27 17.14 441,722 +0.78(+4.76%)
Oct 27, 2015 16.73 16.73 16.05 16.36 358,119 -0.51(-3.00%)
Oct 26, 2015 16.93 17.10 16.32 16.87 163,473 -0.17(-0.98%)
Oct 23, 2015 16.97 17.54 16.80 17.04 409,385 +0.12(+0.72%)
Oct 22, 2015 18.04 18.04 16.55 16.92 228,370 -1.10(-6.09%)
Oct 21, 2015 18.46 18.66 17.81 18.01 342,583 -0.40(-2.18%)
Oct 20, 2015 19.00 19.24 18.13 18.41 260,960 -0.25(-1.34%)
Oct 19, 2015 18.49 18.87 17.94 18.66 333,941 -0.05(-0.24%)
Oct 16, 2015 18.75 18.97 18.63 18.71 534,146 -0.04(-0.20%)
Oct 15, 2015 18.62 19.02 18.31 18.75 355,957 +0.31(+1.68%)
Oct 14, 2015 18.78 19.17 18.39 18.44 244,682 -0.49(-2.60%)
Oct 13, 2015 18.96 19.34 18.74 18.93 305,464 -0.06(-0.32%)
Oct 12, 2015 18.97 19.18 18.82 18.99 330,938 -0.02(-0.12%)
Oct 09, 2015 19.59 19.62 18.91 19.01 266,127 -0.47(-2.41%)
Oct 08, 2015 18.90 19.74 18.83 19.48 388,290 +0.52(+2.75%)
Oct 07, 2015 18.93 19.24 18.87 18.96 427,732 +0.29(+1.58%)
Oct 06, 2015 17.97 18.97 17.84 18.66 564,231 +0.52(+2.88%)
Oct 05, 2015 16.98 18.42 16.94 18.14 691,082 +1.16(+6.86%)
Oct 02, 2015 15.55 17.39 15.54 16.98 448,640 +1.05(+6.60%)
Oct 01, 2015 14.59 16.06 14.59 15.93 645,237 +0.90(+5.99%)
Sep 30, 2015 13.81 15.03 13.81 15.03 790,809 +1.46(+10.76%)
Sep 29, 2015 15.55 15.55 13.36 13.57 415,717 -1.60(-10.57%)
Sep 28, 2015 16.83 16.83 14.95 15.17 414,786 -1.74(-10.29%)
Sep 25, 2015 17.17 17.19 16.79 16.91 539,837 +0.01(+0.04%)
Sep 24, 2015 17.79 17.82 16.58 16.90 605,518 -0.90(-5.06%)
Sep 23, 2015 19.03 19.07 17.42 17.80 542,082 -1.12(-5.91%)
Sep 22, 2015 18.71 19.07 18.66 18.92 273,290 -0.12(-0.64%)
Sep 21, 2015 18.94 19.19 18.87 19.04 229,710 +0.02(+0.08%)
Sep 18, 2015 18.75 19.13 18.75 19.03 145,949 +0.01(+0.04%)
Sep 17, 2015 18.94 19.09 18.81 19.02 158,645 +0.11(+0.56%)
Sep 16, 2015 19.11 19.14 18.74 18.91 194,237 -0.02(-0.08%)
Sep 15, 2015 19.22 19.64 18.89 18.93 492,736 -0.42(-2.15%)
Sep 14, 2015 19.29 19.49 19.10 19.34 181,638 -0.08(-0.43%)
Sep 11, 2015 20.30 20.60 18.93 19.43 489,843 -1.16(-5.62%)
Sep 10, 2015 20.59 20.86 20.40 20.58 363,793 -0.23(-1.09%)
Sep 09, 2015 20.89 20.94 20.51 20.81 149,027 +0.01(+0.04%)
Sep 08, 2015 21.17 21.28 20.38 20.80 240,018 -0.35(-1.64%)
Sep 04, 2015 20.96 21.15 21.15 21.15 175,750 +0.02(+0.11%)
Sep 03, 2015 21.16 21.38 20.64 21.13 194,874 +0.14(+0.65%)
Sep 02, 2015 21.07 21.23 20.58 20.99 209,406 +0.08(+0.36%)
Sep 01, 2015 21.54 21.87 20.32 20.92 275,831 -0.71(-3.29%)
Aug 31, 2015 22.01 22.33 21.36 21.63 256,678 -0.68(-3.05%)
Aug 28, 2015 22.18 22.52 22.00 22.31 352,598 +0.02(+0.07%)
Aug 27, 2015 21.48 22.41 21.09 22.29 466,756 +0.91(+4.28%)
Aug 26, 2015 21.48 21.12 20.80 21.38 278,584 +0.26(+1.22%)
Aug 25, 2015 20.98 21.32 20.49 21.12 274,769 +0.66(+3.22%)
Aug 24, 2015 20.42 21.09 20.42 20.46 345,062 -0.79(-3.74%)
Aug 21, 2015 20.95 21.37 20.81 21.26 225,147 +0.27(+1.30%)
Aug 20, 2015 21.07 21.35 20.89 20.98 183,607 -0.32(-1.49%)
Aug 19, 2015 21.27 21.55 21.17 21.30 237,294 +0.08(+0.36%)
Aug 18, 2015 21.50 21.65 20.99 21.23 412,266 -0.33(-1.51%)
Aug 17, 2015 21.60 22.09 21.26 21.55 490,174 -0.01(-0.04%)
Aug 14, 2015 22.12 22.18 21.28 21.56 476,762 -0.37(-1.69%)
Aug 13, 2015 22.27 22.44 21.91 21.93 329,406 -0.36(-1.59%)
Aug 12, 2015 22.29 22.50 21.94 22.28 436,608 +0.02(+0.10%)
Aug 11, 2015 21.85 23.09 21.76 22.26 513,684 +0.33(+1.52%)
Aug 10, 2015 21.51 23.03 21.26 21.93 664,495 +0.57(+2.65%)
Aug 07, 2015 21.55 21.79 21.14 21.36 800,654 -0.11(-0.53%)
Aug 06, 2015 21.54 21.60 21.17 21.48 254,263 -0.15(-0.70%)
Aug 05, 2015 22.28 22.60 21.48 21.63 146,508 -0.54(-2.42%)
Aug 04, 2015 22.71 22.76 22.02 22.16 103,452 -0.50(-2.20%)
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.