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 31, 2017 20.87 21.02 20.22 20.84 657,641 +0.02(+0.08%)
Oct 30, 2017 20.65 21.25 20.65 20.82 171,386 +0.21(+1.03%)
Oct 27, 2017 20.47 20.69 20.33 20.61 427,697 +0.26(+1.29%)
Oct 26, 2017 20.67 20.67 19.87 20.35 405,430 -0.18(-0.88%)
Oct 25, 2017 21.01 21.12 19.94 20.53 422,300 -0.73(-3.44%)
Oct 24, 2017 21.44 21.71 20.93 21.26 164,079 -0.20(-0.92%)
Oct 23, 2017 21.98 22.03 21.40 21.46 134,925 -0.54(-2.47%)
Oct 20, 2017 22.26 22.34 21.97 22.00 91,664 -0.26(-1.18%)
Oct 19, 2017 22.00 22.30 21.93 22.26 193,798 +0.07(+0.30%)
Oct 18, 2017 22.64 22.82 21.90 22.20 370,320 -0.39(-1.71%)
Oct 17, 2017 22.89 22.91 22.55 22.58 144,392 -0.39(-1.68%)
Oct 16, 2017 22.99 23.78 22.85 22.97 132,675 +0.00(+0.00%)
Oct 13, 2017 23.17 23.26 22.86 22.97 199,143 -0.10(-0.43%)
Oct 12, 2017 22.50 23.17 22.50 23.07 130,300 -0.13(-0.57%)
Oct 11, 2017 23.01 23.22 22.96 23.20 110,961 +0.12(+0.53%)
Oct 10, 2017 23.01 23.09 22.83 23.08 138,489 +0.09(+0.39%)
Oct 09, 2017 22.81 23.29 22.73 22.99 147,311 +0.21(+0.90%)
Oct 06, 2017 22.53 22.80 22.40 22.78 103,709 +0.20(+0.87%)
Oct 05, 2017 22.53 22.77 22.51 22.58 302,288 +0.08(+0.37%)
Oct 04, 2017 22.81 22.94 22.48 22.50 104,299 -0.22(-0.98%)
Oct 03, 2017 23.03 23.19 22.68 22.72 427,109 -0.40(-1.74%)
Oct 02, 2017 22.90 23.27 22.80 23.13 285,769 -0.09(-0.39%)
Sep 29, 2017 22.64 23.27 22.64 23.22 335,555 +0.48(+2.13%)
Sep 28, 2017 22.62 22.82 22.36 22.73 204,735 +0.16(+0.73%)
Sep 27, 2017 22.85 22.87 22.41 22.57 366,765 -0.26(-1.15%)
Sep 26, 2017 22.75 23.18 22.67 22.83 410,994 +0.03(+0.14%)
Sep 25, 2017 22.46 23.13 22.46 22.80 247,034 +0.40(+1.80%)
Sep 22, 2017 22.46 22.63 22.19 22.39 197,126 -0.11(-0.47%)
Sep 21, 2017 22.75 22.81 22.46 22.50 293,325 -0.27(-1.19%)
Sep 20, 2017 22.71 23.04 22.33 22.77 407,253 +0.06(+0.25%)
Sep 19, 2017 22.86 23.02 22.49 22.72 258,122 -0.12(-0.54%)
Sep 18, 2017 23.12 23.58 22.62 22.84 325,655 -0.35(-1.52%)
Sep 15, 2017 22.95 23.46 22.71 23.19 826,609 +0.30(+1.29%)
Sep 14, 2017 22.32 22.99 22.32 22.90 180,274 +0.62(+2.80%)
Sep 13, 2017 21.88 22.33 21.88 22.27 101,232 +0.45(+2.07%)
Sep 12, 2017 21.38 21.92 21.31 21.82 157,703 +0.49(+2.31%)
Sep 11, 2017 21.49 21.77 21.25 21.33 159,402 -0.12(-0.57%)
Sep 08, 2017 21.60 21.61 21.19 21.45 101,037 -0.21(-0.99%)
Sep 07, 2017 21.85 22.02 21.49 21.66 135,938 -0.18(-0.83%)
Sep 06, 2017 21.87 21.90 21.70 21.84 216,188 +0.10(+0.45%)
Sep 05, 2017 21.66 21.92 21.42 21.75 445,583 +0.16(+0.76%)
Sep 01, 2017 21.86 21.87 21.13 21.58 232,799 -0.51(-2.31%)
Aug 31, 2017 20.68 22.20 20.68 22.09 1,330,993 +1.54(+7.52%)
Aug 30, 2017 20.70 21.04 20.54 20.55 308,106 -0.21(-0.99%)
Aug 29, 2017 20.41 20.99 20.41 20.75 550,962 +0.21(+1.00%)
Aug 28, 2017 20.79 21.11 20.54 20.55 386,737 -0.23(-1.11%)
Aug 25, 2017 20.64 20.97 20.50 20.78 418,916 +0.16(+0.80%)
Aug 24, 2017 20.33 20.78 20.26 20.61 573,354 +0.27(+1.33%)
Aug 23, 2017 19.77 20.63 19.76 20.34 349,541 +0.62(+3.12%)
Aug 22, 2017 19.53 19.87 19.52 19.72 331,313 +0.25(+1.31%)
Aug 21, 2017 19.53 19.72 19.39 19.47 186,551 -0.06(-0.29%)
Aug 18, 2017 19.58 19.71 19.38 19.53 176,160 -0.10(-0.50%)
Aug 17, 2017 19.61 19.67 19.49 19.63 167,702 +0.05(+0.25%)
Aug 16, 2017 19.97 19.97 19.39 19.58 190,101 -0.24(-1.20%)
Aug 15, 2017 19.71 19.86 19.25 19.81 246,639 +0.07(+0.33%)
Aug 14, 2017 19.96 20.09 19.67 19.75 537,719 -0.15(-0.74%)
Aug 11, 2017 20.00 20.52 19.72 19.90 227,218 -0.25(-1.26%)
Aug 10, 2017 20.41 20.96 20.09 20.15 274,239 -0.22(-1.09%)
Aug 09, 2017 20.27 20.59 20.23 20.37 245,436 +0.10(+0.49%)
Aug 08, 2017 20.39 20.70 20.13 20.27 192,807 -0.24(-1.16%)
Aug 07, 2017 20.69 20.69 20.32 20.51 167,126 -0.06(-0.28%)
Aug 04, 2017 21.39 21.50 20.55 20.57 190,328 -0.77(-3.62%)
Aug 03, 2017 21.13 21.57 21.12 21.34 228,953 +0.16(+0.74%)
Aug 02, 2017 21.22 21.29 20.92 21.19 171,386 -0.03(-0.16%)
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.