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 (%)
Nov 30, 2017 18.57 19.14 18.30 18.84 1,411,734 +0.41(+2.22%)
Nov 29, 2017 18.63 18.18 18.43 438,606 -0.01(-0.05%)
Nov 28, 2017 18.96 19.02 18.16 18.44 735,315 -0.53(-2.77%)
Nov 27, 2017 19.32 19.48 18.77 18.96 462,453 -0.43(-2.19%)
Nov 24, 2017 19.56 20.10 19.34 19.39 88,031 +0.00(+0.00%)
Nov 22, 2017 19.18 19.49 19.14 19.39 271,187 +0.28(+1.48%)
Nov 21, 2017 19.53 19.61 18.96 19.11 233,387 -0.37(-1.88%)
Nov 20, 2017 19.25 19.52 19.25 19.47 223,937 +0.05(+0.26%)
Nov 17, 2017 19.80 20.07 19.27 19.42 267,709 -0.40(-2.02%)
Nov 16, 2017 20.07 20.21 19.79 19.82 176,421 -0.20(-1.00%)
Nov 15, 2017 19.71 20.19 19.23 20.02 593,549 +0.28(+1.39%)
Nov 14, 2017 20.02 20.09 19.74 19.75 204,411 -0.36(-1.78%)
Nov 13, 2017 20.71 21.17 20.04 20.11 150,155 -0.59(-2.86%)
Nov 10, 2017 20.96 21.30 20.66 20.70 123,164 -0.10(-0.48%)
Nov 09, 2017 20.91 21.37 20.65 20.80 201,540 -0.22(-1.03%)
Nov 08, 2017 21.57 21.93 20.77 21.02 359,547 -0.37(-1.72%)
Nov 07, 2017 21.08 21.48 20.95 21.38 157,397 +0.24(+1.14%)
Nov 06, 2017 20.97 21.32 20.76 21.14 433,853 +0.06(+0.28%)
Nov 03, 2017 20.09 23.21 19.45 21.08 754,685 +0.52(+2.51%)
Nov 02, 2017 20.97 21.11 20.32 20.57 212,493 -0.43(-2.03%)
Nov 01, 2017 21.05 21.51 20.84 20.99 210,878 +0.15(+0.72%)
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%)
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.