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 (%)
Sep 30, 2016 19.12 19.12 18.88 18.92 433,010 +0.00(+0.00%)
Sep 29, 2016 19.21 19.23 18.80 18.92 175,235 -0.23(-1.19%)
Sep 28, 2016 19.16 19.24 18.70 19.14 230,576 +0.19(+1.00%)
Sep 27, 2016 18.87 19.14 18.70 18.96 124,991 +0.04(+0.21%)
Sep 26, 2016 18.77 19.30 18.73 18.92 122,401 +0.12(+0.63%)
Sep 23, 2016 18.94 19.18 18.57 18.80 104,721 -0.20(-1.04%)
Sep 22, 2016 18.92 19.11 18.79 18.99 99,780 +0.28(+1.47%)
Sep 21, 2016 18.72 18.88 18.53 18.72 332,232 +0.06(+0.30%)
Sep 20, 2016 18.68 18.75 18.48 18.66 134,515 -0.02(-0.08%)
Sep 19, 2016 18.73 18.78 18.59 18.68 160,000 +0.06(+0.34%)
Sep 16, 2016 18.47 18.72 18.29 18.62 165,146 +0.04(+0.21%)
Sep 15, 2016 18.72 18.85 18.41 18.58 168,062 -0.13(-0.67%)
Sep 14, 2016 18.38 18.75 18.10 18.70 177,988 +0.28(+1.54%)
Sep 13, 2016 18.81 18.96 18.29 18.42 405,043 -0.50(-2.62%)
Sep 12, 2016 18.66 19.27 18.63 18.92 67,682 +0.09(+0.50%)
Sep 09, 2016 18.85 19.07 18.67 18.82 231,013 -0.24(-1.28%)
Sep 08, 2016 18.96 19.49 18.90 19.07 307,592 +0.10(+0.54%)
Sep 07, 2016 18.55 19.10 18.53 18.96 266,708 +0.39(+2.07%)
Sep 06, 2016 18.34 18.70 18.29 18.58 145,019 +0.28(+1.55%)
Sep 02, 2016 18.44 18.29 18.29 18.29 229,613 -0.09(-0.47%)
Sep 01, 2016 18.30 18.64 18.24 18.38 218,014 +0.08(+0.43%)
Aug 31, 2016 18.47 18.79 18.26 18.30 332,669 -0.27(-1.44%)
Aug 30, 2016 18.21 18.80 18.20 18.57 144,274 +0.42(+2.30%)
Aug 29, 2016 18.02 18.32 17.90 18.15 194,806 +0.06(+0.35%)
Aug 26, 2016 18.60 18.64 17.98 18.09 215,749 -0.51(-2.75%)
Aug 25, 2016 18.23 18.94 17.76 18.60 284,824 +0.42(+2.29%)
Aug 24, 2016 18.43 18.44 18.08 18.18 210,305 -0.35(-1.87%)
Aug 23, 2016 18.89 18.89 18.37 18.53 167,046 -0.33(-1.75%)
Aug 22, 2016 19.16 19.27 18.70 18.86 282,904 -0.49(-2.52%)
Aug 19, 2016 19.44 19.51 18.94 19.35 104,705 -0.22(-1.13%)
Aug 18, 2016 19.37 19.84 19.36 19.57 185,980 +0.12(+0.61%)
Aug 17, 2016 19.40 19.79 19.20 19.45 172,607 +0.05(+0.24%)
Aug 16, 2016 19.27 19.44 19.11 19.40 623,075 +0.16(+0.82%)
Aug 15, 2016 19.30 19.67 19.12 19.25 441,064 -0.02(-0.12%)
Aug 12, 2016 19.34 19.58 18.94 19.27 397,145 +0.01(+0.04%)
Aug 11, 2016 18.95 19.38 18.94 19.26 127,876 +0.33(+1.75%)
Aug 10, 2016 19.22 19.31 18.92 18.93 100,297 -0.29(-1.51%)
Aug 09, 2016 19.90 20.16 19.04 19.22 202,868 -0.75(-3.74%)
Aug 08, 2016 19.59 20.44 19.48 19.97 170,389 +0.31(+1.60%)
Aug 05, 2016 19.79 19.98 19.11 19.66 257,833 +0.10(+0.52%)
Aug 04, 2016 18.31 19.63 17.93 19.55 297,155 +0.88(+4.72%)
Aug 03, 2016 17.85 18.69 17.67 18.67 175,683 +0.90(+5.09%)
Aug 02, 2016 18.06 18.39 17.68 17.77 210,870 -0.18(-1.01%)
Aug 01, 2016 18.41 18.41 17.70 17.95 163,025 -0.39(-2.10%)
Jul 29, 2016 17.82 18.48 17.75 18.33 97,146 +0.37(+2.06%)
Jul 28, 2016 17.61 18.47 17.34 17.96 397,260 +0.20(+1.11%)
Jul 27, 2016 18.14 18.39 17.32 17.77 387,480 -0.36(-1.97%)
Jul 26, 2016 18.37 18.45 18.01 18.13 313,734 -0.30(-1.61%)
Jul 25, 2016 18.53 18.60 18.13 18.42 307,833 -0.26(-1.37%)
Jul 22, 2016 18.76 19.03 18.44 18.68 242,244 -0.16(-0.83%)
Jul 21, 2016 18.94 19.26 18.35 18.83 186,630 -0.30(-1.55%)
Jul 20, 2016 18.63 19.25 18.43 19.13 214,800 +0.41(+2.20%)
Jul 19, 2016 18.83 18.97 18.41 18.72 369,392 -0.22(-1.15%)
Jul 18, 2016 19.36 19.43 18.79 18.94 149,622 -0.37(-1.90%)
Jul 15, 2016 19.31 19.36 19.12 19.30 111,359 +0.06(+0.32%)
Jul 14, 2016 19.04 19.36 19.00 19.24 93,443 +0.29(+1.52%)
Jul 13, 2016 18.62 19.02 18.62 18.95 126,702 +0.20(+1.08%)
Jul 12, 2016 18.76 19.22 18.36 18.75 313,027 -0.12(-0.62%)
Jul 11, 2016 18.68 19.06 18.58 18.87 177,940 +0.29(+1.55%)
Jul 08, 2016 18.23 18.68 17.98 18.58 222,456 +0.60(+3.33%)
Jul 07, 2016 17.97 18.20 17.63 17.98 341,507 +0.29(+1.63%)
Jul 06, 2016 17.63 18.08 17.44 17.69 202,195 +0.23(+1.34%)
Jul 05, 2016 18.04 18.04 17.03 17.46 152,387 -0.71(-3.90%)
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.