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 (%)
Mar 31, 2017 28.29 28.85 28.11 28.76 105,028 +0.37(+1.30%)
Mar 30, 2017 28.36 28.44 27.79 28.39 85,929 +0.05(+0.18%)
Mar 29, 2017 27.96 28.58 27.78 28.34 209,698 +0.29(+1.03%)
Mar 28, 2017 28.02 28.46 27.82 28.05 117,646 +0.05(+0.18%)
Mar 27, 2017 27.72 28.10 27.36 28.00 101,281 -0.04(-0.14%)
Mar 24, 2017 27.59 28.41 27.48 28.04 143,513 +0.46(+1.67%)
Mar 23, 2017 27.50 27.75 27.11 27.58 112,566 +0.00(+0.00%)
Mar 22, 2017 27.35 27.72 27.12 27.58 130,883 +0.06(+0.22%)
Mar 21, 2017 27.76 27.87 27.16 27.52 131,135 -0.17(-0.61%)
Mar 20, 2017 27.76 27.90 27.33 27.69 122,583 -0.07(-0.25%)
Mar 17, 2017 27.99 28.05 27.69 27.76 141,301 +0.01(+0.04%)
Mar 16, 2017 27.55 27.81 27.32 27.75 83,540 +0.31(+1.13%)
Mar 15, 2017 27.29 27.66 27.17 27.44 184,227 +0.46(+1.70%)
Mar 14, 2017 27.49 27.49 26.77 26.98 96,790 -0.62(-2.25%)
Mar 13, 2017 27.25 27.88 26.86 27.60 100,742 +0.33(+1.21%)
Mar 10, 2017 27.67 28.01 27.16 27.27 89,608 -0.28(-1.02%)
Mar 09, 2017 27.29 28.38 26.75 27.55 225,685 +0.19(+0.69%)
Mar 08, 2017 27.89 28.04 27.36 27.36 257,700 -0.59(-2.11%)
Mar 07, 2017 27.84 28.02 27.75 27.95 224,738 +0.00(+0.00%)
Mar 06, 2017 28.39 28.42 27.75 27.95 265,111 -0.60(-2.10%)
Mar 03, 2017 28.71 28.99 28.46 28.55 125,749 -0.15(-0.52%)
Mar 02, 2017 28.75 29.28 28.65 28.70 219,079 -0.25(-0.86%)
Mar 01, 2017 28.54 29.15 28.54 28.95 88,443 +0.54(+1.90%)
Feb 28, 2017 28.11 28.47 28.02 28.41 150,881 +0.18(+0.64%)
Feb 27, 2017 28.25 28.45 28.14 28.23 102,872 -0.10(-0.35%)
Feb 24, 2017 28.67 28.69 28.05 28.33 234,318 -0.34(-1.19%)
Feb 23, 2017 29.09 29.30 28.27 28.67 201,493 -0.04(-0.14%)
Feb 22, 2017 28.71 29.17 28.58 28.71 185,081 -0.18(-0.62%)
Feb 21, 2017 28.05 29.09 27.89 28.89 287,527 +1.02(+3.66%)
Feb 17, 2017 27.87 27.87 27.87 0 -0.03(-0.11%)
Feb 16, 2017 26.80 28.62 26.80 27.90 244,425 +1.19(+4.46%)
Feb 15, 2017 27.00 27.10 26.52 26.71 111,042 -0.29(-1.07%)
Feb 14, 2017 26.57 27.10 26.57 27.00 94,959 +0.32(+1.20%)
Feb 13, 2017 26.50 26.95 26.24 26.68 138,200 +0.20(+0.76%)
Feb 10, 2017 26.84 26.97 26.32 26.48 491,194 -0.22(-0.82%)
Feb 09, 2017 27.00 27.13 26.53 26.70 159,075 -0.05(-0.19%)
Feb 08, 2017 26.64 26.86 25.86 26.75 646,729 +0.20(+0.75%)
Feb 07, 2017 27.50 27.50 26.32 26.55 123,869 -0.72(-2.64%)
Feb 06, 2017 27.84 27.84 27.00 27.27 141,099 -0.61(-2.19%)
Feb 03, 2017 27.54 28.36 27.27 27.88 139,513 +0.46(+1.68%)
Feb 02, 2017 26.47 27.46 26.04 27.42 202,389 +0.60(+2.24%)
Feb 01, 2017 26.89 27.17 26.36 26.82 139,820 -0.15(-0.56%)
Jan 31, 2017 27.03 27.34 26.55 26.97 159,274 -0.04(-0.15%)
Jan 30, 2017 27.68 27.68 26.71 27.01 133,330 -0.54(-1.96%)
Jan 27, 2017 27.70 28.04 27.17 27.55 95,509 -0.15(-0.54%)
Jan 26, 2017 27.41 27.73 27.21 27.70 89,606 +0.43(+1.58%)
Jan 25, 2017 27.18 27.98 27.08 27.27 224,522 +0.23(+0.85%)
Jan 24, 2017 26.91 27.09 26.79 27.04 294,715 +0.39(+1.46%)
Jan 23, 2017 26.81 27.17 26.35 26.65 86,888 -0.05(-0.19%)
Jan 20, 2017 26.63 27.16 26.60 26.70 86,041 +0.33(+1.25%)
Jan 19, 2017 26.72 26.84 26.19 26.37 184,573 -0.39(-1.46%)
Jan 18, 2017 26.40 27.01 26.40 26.76 138,821 +0.15(+0.56%)
Jan 17, 2017 26.55 26.78 26.39 26.61 187,462 +0.26(+0.99%)
Jan 13, 2017 26.35 26.35 26.35 0 +0.31(+1.19%)
Jan 12, 2017 26.72 27.02 25.86 26.04 433,252 -0.66(-2.47%)
Jan 11, 2017 26.43 27.01 26.41 26.70 110,043 +0.33(+1.25%)
Jan 10, 2017 27.80 27.82 26.33 26.37 153,238 -1.13(-4.11%)
Jan 09, 2017 28.02 28.10 27.43 27.50 179,094 -0.49(-1.75%)
Jan 06, 2017 27.79 28.18 27.39 27.99 164,907 +0.37(+1.34%)
Jan 05, 2017 26.52 27.74 26.52 27.62 216,585 +1.50(+5.74%)
Jan 04, 2017 26.01 26.63 25.64 26.12 325,611 +0.11(+0.42%)
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.