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 (%)
Jan 29, 2016 11.88 12.11 11.42 11.93 551,702 +0.15(+1.24%)
Jan 28, 2016 11.41 12.04 11.18 11.78 245,264 +0.40(+3.52%)
Jan 27, 2016 12.14 12.17 10.91 11.38 267,816 -0.83(-6.79%)
Jan 26, 2016 12.75 13.05 11.62 12.21 517,914 -0.45(-3.55%)
Jan 25, 2016 12.32 13.76 12.26 12.66 719,971 +0.08(+0.60%)
Jan 22, 2016 12.26 13.18 11.97 12.58 632,235 +0.89(+7.62%)
Jan 21, 2016 10.47 11.75 10.46 11.69 843,188 +1.25(+11.95%)
Jan 20, 2016 10.79 11.05 9.310 10.44 1,320,577 -0.58(-5.25%)
Jan 19, 2016 11.84 11.92 10.63 11.02 418,019 -0.85(-7.18%)
Jan 15, 2016 11.37 11.88 11.88 11.88 251,034 -0.12(-1.02%)
Jan 14, 2016 10.71 12.32 10.25 12.00 730,076 +1.35(+12.65%)
Jan 13, 2016 11.59 12.13 10.16 10.65 569,924 -0.84(-7.29%)
Jan 12, 2016 11.97 12.05 10.51 11.49 800,515 -0.27(-2.27%)
Jan 11, 2016 12.07 12.07 11.42 11.75 630,434 -0.42(-3.44%)
Jan 08, 2016 12.24 12.62 11.91 12.17 530,246 +0.04(+0.31%)
Jan 07, 2016 12.40 12.93 11.88 12.13 337,363 -0.75(-5.79%)
Jan 06, 2016 12.37 13.24 12.32 12.88 601,654 +0.19(+1.50%)
Jan 05, 2016 12.64 12.93 12.30 12.69 419,427 +0.01(+0.06%)
Jan 04, 2016 12.20 12.72 12.06 12.68 495,028 +0.53(+4.32%)
Dec 31, 2015 11.46 12.16 12.16 12.16 969,852 +0.72(+6.32%)
Dec 30, 2015 10.45 11.48 10.28 11.43 1,257,604 +0.88(+8.29%)
Dec 29, 2015 11.19 11.33 10.41 10.56 624,218 -0.49(-4.41%)
Dec 28, 2015 11.23 11.31 10.85 11.05 380,441 -0.19(-1.69%)
Dec 24, 2015 11.11 11.24 11.24 11.24 143,579 +0.18(+1.58%)
Dec 23, 2015 10.74 11.26 10.44 11.06 1,797,149 +0.52(+4.91%)
Dec 22, 2015 10.31 11.02 10.19 10.54 1,816,798 +0.18(+1.69%)
Dec 21, 2015 10.32 10.51 10.12 10.37 219,750 -0.03(-0.29%)
Dec 18, 2015 10.43 10.47 10.16 10.40 334,056 +0.06(+0.59%)
Dec 17, 2015 10.92 10.93 10.30 10.34 344,492 -0.50(-4.63%)
Dec 16, 2015 11.04 11.33 10.74 10.84 430,864 -0.20(-1.79%)
Dec 15, 2015 11.59 11.68 11.02 11.04 249,391 -0.36(-3.14%)
Dec 14, 2015 12.16 12.26 11.21 11.40 341,119 -0.72(-5.97%)
Dec 11, 2015 13.26 13.32 12.08 12.12 481,060 -1.39(-10.26%)
Dec 10, 2015 13.20 13.86 13.20 13.50 480,600 +0.29(+2.19%)
Dec 09, 2015 13.06 14.03 12.99 13.22 794,005 +0.27(+2.06%)
Dec 08, 2015 12.74 13.36 12.38 12.95 469,935 +0.00(+0.00%)
Dec 07, 2015 14.13 14.13 12.93 12.95 578,070 -1.55(-10.66%)
Dec 04, 2015 14.60 14.73 14.27 14.49 364,700 -0.27(-1.80%)
Dec 03, 2015 15.35 15.35 14.65 14.76 396,829 -0.49(-3.20%)
Dec 02, 2015 16.11 16.11 14.54 15.25 456,680 -1.00(-6.14%)
Dec 01, 2015 16.65 16.65 15.93 16.25 577,081 -0.47(-2.82%)
Nov 30, 2015 15.99 16.83 15.79 16.72 687,689 +0.79(+4.97%)
Nov 27, 2015 15.86 15.99 15.55 15.93 65,877 -0.01(-0.05%)
Nov 25, 2015 15.51 15.93 15.93 15.93 289,918 +0.33(+2.15%)
Nov 24, 2015 14.78 15.97 14.78 15.60 518,133 +0.79(+5.35%)
Nov 23, 2015 14.84 15.34 14.49 14.81 840,816 +0.02(+0.10%)
Nov 20, 2015 15.06 15.28 14.58 14.79 482,730 -0.19(-1.27%)
Nov 19, 2015 14.92 15.29 14.92 14.98 758,187 -0.09(-0.61%)
Nov 18, 2015 15.29 15.54 14.84 15.07 369,035 -0.04(-0.25%)
Nov 17, 2015 15.35 15.48 14.97 15.11 431,360 -0.27(-1.78%)
Nov 16, 2015 15.26 15.71 15.26 15.38 525,430 +0.18(+1.15%)
Nov 13, 2015 15.33 15.70 15.03 15.21 449,157 -0.11(-0.70%)
Nov 12, 2015 15.77 15.77 15.21 15.32 211,502 -0.60(-3.78%)
Nov 11, 2015 16.31 16.78 15.83 15.92 638,988 -0.31(-1.92%)
Nov 10, 2015 16.73 16.95 16.14 16.23 259,746 -0.50(-3.00%)
Nov 09, 2015 17.38 17.49 16.69 16.73 339,192 -0.76(-4.35%)
Nov 06, 2015 17.62 17.89 17.40 17.49 220,942 -0.34(-1.92%)
Nov 05, 2015 18.79 18.79 17.25 17.84 229,866 -0.33(-1.80%)
Nov 04, 2015 19.05 19.05 17.90 18.16 200,773 -0.78(-4.10%)
Nov 03, 2015 18.71 19.15 18.24 18.94 587,027 +0.27(+1.47%)
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.