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 30, 2015 23.35 23.94 22.16 23.94 196,366 +0.70(+3.01%)
Oct 29, 2015 22.81 23.27 22.44 23.24 115,652 +0.72(+3.20%)
Oct 28, 2015 21.89 23.18 21.37 22.52 336,261 +0.88(+4.07%)
Oct 27, 2015 22.12 22.12 21.23 21.64 270,804 -0.67(-3.00%)
Oct 26, 2015 22.39 22.61 21.58 22.31 123,616 -0.22(-0.98%)
Oct 23, 2015 22.44 23.20 22.22 22.53 309,571 +0.16(+0.72%)
Oct 22, 2015 23.86 23.86 21.89 22.37 172,690 -1.45(-6.09%)
Oct 21, 2015 24.41 24.68 23.55 23.82 259,056 -0.53(-2.18%)
Oct 20, 2015 25.12 25.44 23.98 24.35 197,334 -0.33(-1.34%)
Oct 19, 2015 24.45 24.95 23.73 24.68 252,521 -0.06(-0.24%)
Oct 16, 2015 24.80 25.09 24.64 24.74 403,913 -0.05(-0.20%)
Oct 15, 2015 24.62 25.15 24.21 24.79 269,169 +0.41(+1.68%)
Oct 14, 2015 24.84 25.35 24.32 24.38 185,025 -0.65(-2.60%)
Oct 13, 2015 25.07 25.57 24.78 25.03 230,987 -0.08(-0.32%)
Oct 12, 2015 25.09 25.37 24.89 25.11 250,250 -0.03(-0.12%)
Oct 09, 2015 25.90 25.94 25.01 25.14 201,241 -0.62(-2.41%)
Oct 08, 2015 24.99 26.10 24.90 25.76 293,619 +0.69(+2.75%)
Oct 07, 2015 25.04 25.44 24.96 25.07 323,444 +0.39(+1.58%)
Oct 06, 2015 23.77 25.08 23.59 24.68 426,663 +0.69(+2.88%)
Oct 05, 2015 22.45 24.36 22.40 23.99 522,585 +1.54(+6.86%)
Oct 02, 2015 20.56 23.00 20.55 22.45 339,255 +1.39(+6.60%)
Oct 01, 2015 19.30 21.24 19.30 21.06 487,918 +1.19(+5.99%)
Sep 30, 2015 18.26 19.88 18.26 19.87 597,997 +1.93(+10.76%)
Sep 29, 2015 20.56 20.56 17.66 17.94 314,359 -2.12(-10.57%)
Sep 28, 2015 22.25 22.25 19.77 20.06 313,655 -2.30(-10.29%)
Sep 25, 2015 22.71 22.73 22.20 22.36 408,216 +0.01(+0.04%)
Sep 24, 2015 23.52 23.57 21.93 22.35 457,883 -1.19(-5.06%)
Sep 23, 2015 25.16 25.22 23.04 23.54 409,914 -1.48(-5.92%)
Sep 22, 2015 24.74 25.22 24.68 25.02 206,658 -0.16(-0.64%)
Sep 21, 2015 25.05 25.38 24.95 25.18 173,703 +0.02(+0.08%)
Sep 18, 2015 24.80 25.30 24.80 25.16 110,365 +0.01(+0.04%)
Sep 17, 2015 25.05 25.25 24.87 25.15 119,965 +0.14(+0.56%)
Sep 16, 2015 25.27 25.31 24.78 25.01 146,879 -0.02(-0.08%)
Sep 15, 2015 25.42 25.97 24.98 25.03 372,599 -0.55(-2.15%)
Sep 14, 2015 25.52 25.78 25.26 25.58 137,352 -0.11(-0.43%)
Sep 11, 2015 26.85 27.24 25.03 25.69 370,412 -1.53(-5.62%)
Sep 10, 2015 27.23 27.59 26.98 27.22 275,095 -0.30(-1.09%)
Sep 09, 2015 27.62 27.69 27.12 27.52 112,692 +0.01(+0.04%)
Sep 08, 2015 28.00 28.14 26.95 27.51 181,498 -0.46(-1.64%)
Sep 04, 2015 27.72 27.97 27.97 27.97 132,900 +0.03(+0.11%)
Sep 03, 2015 27.98 28.27 27.30 27.94 147,361 +0.18(+0.65%)
Sep 02, 2015 27.87 28.07 27.21 27.76 158,350 +0.10(+0.36%)
Sep 01, 2015 28.49 28.92 26.87 27.66 208,579 -0.94(-3.29%)
Aug 31, 2015 29.11 29.53 28.25 28.60 194,096 -0.90(-3.05%)
Aug 28, 2015 29.33 29.79 29.09 29.50 266,629 +0.02(+0.07%)
Aug 27, 2015 28.40 29.64 27.89 29.48 352,954 +1.21(+4.28%)
Aug 26, 2015 28.40 27.93 27.50 28.27 210,661 +0.34(+1.22%)
Aug 25, 2015 27.75 28.20 27.09 27.93 207,776 +0.87(+3.22%)
Aug 24, 2015 27.00 27.89 27.00 27.06 260,931 -1.05(-3.74%)
Aug 21, 2015 27.71 28.26 27.52 28.11 170,253 +0.36(+1.30%)
Aug 20, 2015 27.87 28.23 27.62 27.75 138,841 -0.42(-1.49%)
Aug 19, 2015 28.13 28.50 28.00 28.17 179,438 +0.10(+0.36%)
Aug 18, 2015 28.43 28.63 27.76 28.07 311,749 -0.43(-1.51%)
Aug 17, 2015 28.57 29.21 28.11 28.50 370,662 -0.01(-0.04%)
Aug 14, 2015 29.25 29.32 28.14 28.51 360,520 -0.49(-1.69%)
Aug 13, 2015 29.45 29.68 28.98 29.00 249,092 -0.47(-1.59%)
Aug 12, 2015 29.48 29.75 29.02 29.47 330,156 +0.03(+0.10%)
Aug 11, 2015 28.89 30.53 28.78 29.44 388,440 +0.44(+1.52%)
Aug 10, 2015 28.45 30.46 28.12 29.00 502,481 +0.75(+2.65%)
Aug 07, 2015 28.50 28.82 27.95 28.25 605,442 -0.15(-0.53%)
Aug 06, 2015 28.49 28.57 28.00 28.40 192,270 -0.20(-0.70%)
Aug 05, 2015 29.47 29.89 28.40 28.60 110,787 -0.71(-2.42%)
Aug 04, 2015 30.03 30.10 29.12 29.31 78,229 -0.66(-2.20%)
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.