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 (%)
Feb 28, 2017 22.57 22.86 22.50 22.81 187,899 +0.14(+0.64%)
Feb 27, 2017 22.68 22.84 22.60 22.67 128,111 -0.08(-0.35%)
Feb 24, 2017 23.02 23.04 22.52 22.75 291,808 -0.27(-1.19%)
Feb 23, 2017 23.36 23.53 22.70 23.02 250,929 -0.03(-0.14%)
Feb 22, 2017 23.05 23.42 22.95 23.05 230,490 -0.14(-0.62%)
Feb 21, 2017 22.52 23.36 22.40 23.20 358,072 +0.82(+3.66%)
Feb 17, 2017 22.38 22.38 22.38 0 -0.02(-0.11%)
Feb 16, 2017 21.52 22.98 21.52 22.40 304,394 +0.96(+4.46%)
Feb 15, 2017 21.68 21.76 21.30 21.45 138,286 -0.23(-1.07%)
Feb 14, 2017 21.34 21.76 21.34 21.68 118,257 +0.26(+1.20%)
Feb 13, 2017 21.28 21.64 21.07 21.42 172,107 +0.16(+0.76%)
Feb 10, 2017 21.55 21.66 21.14 21.26 611,709 -0.18(-0.82%)
Feb 09, 2017 21.68 21.79 21.30 21.44 198,104 -0.04(-0.19%)
Feb 08, 2017 21.39 21.57 20.77 21.48 805,404 +0.16(+0.75%)
Feb 07, 2017 22.08 22.08 21.13 21.32 154,260 -0.58(-2.64%)
Feb 06, 2017 22.36 22.36 21.68 21.90 175,717 -0.49(-2.19%)
Feb 03, 2017 22.11 22.77 21.90 22.39 173,742 +0.37(+1.68%)
Feb 02, 2017 21.25 22.05 20.91 22.02 252,045 +0.48(+2.24%)
Feb 01, 2017 21.59 21.82 21.17 21.54 174,125 +0.10(+0.48%)
Jan 31, 2017 21.48 21.73 21.10 21.43 200,414 -0.03(-0.15%)
Jan 30, 2017 22.00 22.00 21.23 21.47 167,768 -0.43(-1.96%)
Jan 27, 2017 22.01 22.28 21.59 21.89 120,178 -0.12(-0.54%)
Jan 26, 2017 21.78 22.04 21.62 22.01 112,751 +0.34(+1.58%)
Jan 25, 2017 21.60 22.24 21.52 21.67 282,515 +0.18(+0.85%)
Jan 24, 2017 21.39 21.53 21.29 21.49 370,839 +0.31(+1.46%)
Jan 23, 2017 21.31 21.59 20.94 21.18 109,330 -0.04(-0.19%)
Jan 20, 2017 21.16 21.59 21.14 21.22 108,265 +0.26(+1.25%)
Jan 19, 2017 21.23 21.33 20.81 20.96 232,247 -0.31(-1.46%)
Jan 18, 2017 20.98 21.47 20.98 21.27 174,678 +0.12(+0.56%)
Jan 17, 2017 21.10 21.28 20.97 21.15 235,883 +0.21(+0.99%)
Jan 13, 2017 20.94 20.94 20.94 0 +0.25(+1.19%)
Jan 12, 2017 21.23 21.47 20.55 20.69 545,160 -0.52(-2.47%)
Jan 11, 2017 21.00 21.47 20.99 21.22 138,466 +0.26(+1.25%)
Jan 10, 2017 22.09 22.11 20.93 20.96 192,819 -0.90(-4.11%)
Jan 09, 2017 22.27 22.33 21.80 21.85 225,353 -0.39(-1.75%)
Jan 06, 2017 22.09 22.40 21.77 22.24 207,502 +0.29(+1.34%)
Jan 05, 2017 21.08 22.05 21.08 21.95 272,528 +1.19(+5.74%)
Jan 04, 2017 20.67 21.16 20.38 20.76 409,715 +0.09(+0.42%)
Jan 03, 2017 21.52 21.65 20.55 20.67 394,022 -0.63(-2.95%)
Dec 30, 2016 21.30 21.30 21.30 0 +0.71(+3.43%)
Dec 29, 2016 20.27 20.63 20.05 20.59 165,342 +0.35(+1.73%)
Dec 28, 2016 20.13 20.42 20.03 20.24 400,575 +0.08(+0.39%)
Dec 27, 2016 20.40 20.46 20.06 20.16 94,825 -0.19(-0.94%)
Dec 23, 2016 20.35 20.35 20.35 0 +0.19(+0.95%)
Dec 22, 2016 20.08 20.36 19.83 20.16 175,702 +0.14(+0.67%)
Dec 21, 2016 19.91 20.09 19.67 20.03 324,866 -0.25(-1.21%)
Dec 20, 2016 19.95 20.66 19.95 20.27 147,400 +0.33(+1.63%)
Dec 19, 2016 20.48 20.62 19.88 19.95 297,532 -0.62(-3.01%)
Dec 16, 2016 19.65 20.67 19.63 20.57 597,277 +0.88(+4.48%)
Dec 15, 2016 20.14 20.30 19.49 19.69 533,043 -0.53(-2.63%)
Dec 14, 2016 20.38 20.63 20.14 20.22 170,857 -0.28(-1.36%)
Dec 13, 2016 20.26 20.66 20.20 20.50 148,963 +0.24(+1.18%)
Dec 12, 2016 20.73 20.83 20.03 20.26 162,570 -0.14(-0.66%)
Dec 09, 2016 20.75 20.75 20.16 20.39 199,062 +0.04(+0.20%)
Dec 08, 2016 20.22 20.37 20.00 20.35 142,799 +0.16(+0.79%)
Dec 07, 2016 19.48 20.19 19.42 20.19 276,006 +0.78(+4.01%)
Dec 06, 2016 19.28 19.68 19.17 19.42 177,940 +0.04(+0.20%)
Dec 05, 2016 19.64 19.94 19.36 19.38 145,904 -0.20(-1.02%)
Dec 02, 2016 19.29 19.68 18.93 19.57 315,028 +0.33(+1.69%)
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.