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, 2018 19.59 20.20 19.41 19.69 1,901,257 +0.12(+0.60%)
Oct 30, 2018 19.73 20.20 19.52 19.58 885,600 -0.25(-1.28%)
Oct 29, 2018 20.13 20.52 19.67 19.83 803,945 -0.18(-0.88%)
Oct 26, 2018 20.24 20.45 19.70 20.01 754,805 -0.43(-2.12%)
Oct 25, 2018 20.55 20.80 20.32 20.44 605,525 +0.02(+0.09%)
Oct 24, 2018 21.09 21.15 20.42 20.42 858,242 -0.69(-3.27%)
Oct 23, 2018 20.92 21.24 20.55 21.11 823,625 -0.07(-0.33%)
Oct 22, 2018 21.33 21.44 20.92 21.18 512,458 -0.04(-0.21%)
Oct 19, 2018 21.23 21.65 21.13 21.23 1,147,245 +0.13(+0.63%)
Oct 18, 2018 21.32 21.79 21.06 21.09 727,543 -0.28(-1.32%)
Oct 17, 2018 21.76 21.76 21.10 21.38 1,123,629 -0.50(-2.26%)
Oct 16, 2018 21.16 21.92 20.92 21.87 919,737 +0.89(+4.26%)
Oct 15, 2018 20.79 21.09 20.63 20.98 718,418 +0.15(+0.72%)
Oct 12, 2018 20.94 21.09 20.12 20.83 1,235,660 +0.08(+0.38%)
Oct 11, 2018 20.99 21.23 20.52 20.75 670,278 -0.34(-1.64%)
Oct 10, 2018 21.66 21.72 21.09 21.09 1,177,479 -0.49(-2.25%)
Oct 09, 2018 21.24 21.70 21.05 21.58 1,240,217 +0.58(+2.78%)
Oct 08, 2018 21.00 21.21 20.80 21.00 657,103 -0.15(-0.71%)
Oct 05, 2018 21.09 21.45 20.96 21.15 384,864 -0.08(-0.37%)
Oct 04, 2018 21.49 21.62 21.23 21.23 564,556 -0.24(-1.11%)
Oct 03, 2018 21.31 21.55 21.19 21.47 1,298,472 +0.16(+0.75%)
Oct 02, 2018 21.48 21.70 21.24 21.31 1,146,353 -0.27(-1.27%)
Oct 01, 2018 20.87 21.66 20.81 21.58 974,562 +0.73(+3.48%)
Sep 28, 2018 20.65 20.95 20.58 20.86 565,877 +0.20(+0.98%)
Sep 27, 2018 20.45 20.74 20.34 20.65 625,984 +0.27(+1.35%)
Sep 26, 2018 20.58 20.72 20.34 20.38 773,166 -0.30(-1.45%)
Sep 25, 2018 20.40 20.70 20.16 20.68 1,939,507 +0.64(+3.18%)
Sep 24, 2018 20.76 20.79 19.63 20.04 2,648,674 -0.51(-2.50%)
Sep 21, 2018 20.49 20.59 20.20 20.55 2,066,896 +0.10(+0.48%)
Sep 20, 2018 20.47 20.59 20.38 20.46 2,509,348 +0.05(+0.26%)
Sep 19, 2018 20.59 20.68 20.25 20.40 711,387 -0.28(-1.37%)
Sep 18, 2018 20.70 21.01 20.49 20.69 1,886,897 +0.05(+0.26%)
Sep 17, 2018 21.32 21.32 20.37 20.63 1,962,586 -0.54(-2.55%)
Sep 14, 2018 21.61 21.61 20.86 21.17 1,202,872 -0.43(-2.01%)
Sep 13, 2018 21.78 21.97 21.50 21.61 1,018,809 -0.26(-1.17%)
Sep 12, 2018 21.90 21.92 21.69 21.86 1,525,508 +0.12(+0.57%)
Sep 11, 2018 21.52 21.83 21.30 21.74 780,702 +0.28(+1.32%)
Sep 10, 2018 21.75 21.89 21.33 21.46 898,131 -0.27(-1.22%)
Sep 07, 2018 21.70 22.04 21.48 21.72 988,392 -0.09(-0.41%)
Sep 06, 2018 21.80 21.89 21.62 21.81 1,093,081 +0.00(+0.00%)
Sep 05, 2018 21.69 21.82 21.42 21.81 976,424 +0.12(+0.57%)
Sep 04, 2018 21.75 21.96 21.49 21.69 746,640 -0.06(-0.28%)
Aug 31, 2018 21.75 21.75 21.75 0 -0.20(-0.93%)
Aug 30, 2018 22.29 22.29 21.90 21.95 791,420 -0.34(-1.51%)
Aug 29, 2018 22.57 22.57 22.17 22.29 687,590 -0.35(-1.56%)
Aug 28, 2018 22.80 23.11 22.47 22.64 1,066,060 -0.27(-1.16%)
Aug 27, 2018 22.99 23.11 22.77 22.91 535,006 -0.20(-0.88%)
Aug 24, 2018 23.06 23.31 22.91 23.11 706,753 +0.06(+0.27%)
Aug 23, 2018 22.85 23.10 22.62 23.05 748,133 +0.18(+0.77%)
Aug 22, 2018 22.80 22.97 22.58 22.87 1,615,146 +0.14(+0.62%)
Aug 21, 2018 23.21 23.21 22.67 22.73 1,176,065 -0.48(-2.06%)
Aug 20, 2018 22.60 23.28 22.46 23.21 1,842,879 +0.57(+2.50%)
Aug 17, 2018 22.01 22.73 21.89 22.64 1,039,609 +0.69(+3.14%)
Aug 16, 2018 21.57 22.14 21.43 21.95 905,302 +0.50(+2.31%)
Aug 15, 2018 21.36 21.70 21.21 21.46 1,003,670 +0.02(+0.08%)
Aug 14, 2018 21.49 21.75 21.24 21.44 703,658 +0.04(+0.21%)
Aug 13, 2018 21.76 21.98 21.06 21.40 877,038 -0.49(-2.22%)
Aug 10, 2018 21.63 22.32 21.62 21.88 5,172,723 +0.34(+1.60%)
Aug 09, 2018 21.45 21.87 21.23 21.54 1,989,305 +0.34(+1.59%)
Aug 08, 2018 21.10 21.30 21.10 21.20 1,574,231 -0.03(-0.12%)
Aug 07, 2018 21.43 21.69 21.04 21.23 986,868 -0.20(-0.95%)
Aug 06, 2018 21.57 21.84 21.33 21.43 1,772,075 +0.13(+0.62%)
Aug 03, 2018 21.01 21.50 21.01 21.30 801,613 +0.35(+1.69%)
Aug 02, 2018 20.62 21.17 20.39 20.94 759,571 -0.24(-1.13%)
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.