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 (%)
Feb 28, 2020 22.08 22.10 22.02 22.07 7,066,400 -0.01(-0.05%)
Feb 27, 2020 22.23 22.24 21.94 22.08 11,579,319 -0.18(-0.81%)
Feb 26, 2020 22.30 22.30 22.26 22.26 2,356,122 -0.02(-0.09%)
Feb 25, 2020 22.32 22.36 22.28 22.28 4,037,897 -0.04(-0.18%)
Feb 24, 2020 22.31 22.34 22.28 22.32 1,383,877 +0.00(+0.00%)
Feb 21, 2020 22.31 22.34 22.31 22.32 504,300 +0.00(+0.00%)
Feb 20, 2020 22.29 22.34 22.29 22.32 1,514,504 +0.02(+0.09%)
Feb 19, 2020 22.30 22.31 22.29 22.30 1,021,094 +0.00(+0.00%)
Feb 18, 2020 22.28 22.30 22.28 22.30 1,793,841 +0.00(+0.00%)
Feb 14, 2020 22.29 22.30 22.28 22.30 783,100 +0.03(+0.13%)
Feb 13, 2020 22.28 22.30 22.26 22.27 2,017,248 -0.03(-0.13%)
Feb 12, 2020 22.29 22.30 22.27 22.30 1,617,919 +0.02(+0.09%)
Feb 11, 2020 22.29 22.29 22.26 22.28 2,476,053 +0.00(+0.00%)
Feb 10, 2020 22.29 22.30 22.27 22.28 1,479,636 -0.01(-0.04%)
Feb 07, 2020 22.29 22.32 22.29 22.29 735,100 -0.01(-0.04%)
Feb 06, 2020 22.31 22.32 22.29 22.30 1,440,632 -0.01(-0.04%)
Feb 05, 2020 22.31 22.34 22.30 22.31 1,104,242 +0.01(+0.04%)
Feb 04, 2020 22.30 22.32 22.29 22.30 988,679 +0.00(+0.00%)
Feb 03, 2020 22.29 22.30 22.28 22.30 1,387,585 -0.01(-0.04%)
Jan 31, 2020 22.24 22.31 22.23 22.31 1,858,400 +0.06(+0.27%)
Jan 30, 2020 22.26 22.27 22.24 22.25 1,475,716 +0.00(+0.00%)
Jan 29, 2020 22.29 22.31 22.25 22.25 4,502,211 -0.03(-0.13%)
Jan 28, 2020 22.34 22.34 22.27 22.28 2,157,607 -0.04(-0.18%)
Jan 27, 2020 22.30 22.33 22.29 22.32 2,735,647 -0.01(-0.04%)
Jan 24, 2020 22.28 22.38 22.27 22.33 2,314,100 +0.05(+0.22%)
Jan 23, 2020 22.28 22.31 22.27 22.28 1,134,985 +0.01(+0.04%)
Jan 22, 2020 22.28 22.29 22.26 22.27 908,093 +0.00(+0.00%)
Jan 21, 2020 22.27 22.30 22.26 22.27 871,548 -0.02(-0.09%)
Jan 17, 2020 22.25 22.29 22.24 22.29 1,774,600 +0.05(+0.22%)
Jan 16, 2020 22.27 22.29 22.22 22.24 5,445,919 -0.04(-0.18%)
Jan 15, 2020 22.25 22.29 22.24 22.28 849,163 +0.03(+0.13%)
Jan 14, 2020 22.25 22.26 22.24 22.25 1,969,452 +0.01(+0.04%)
Jan 13, 2020 22.23 22.30 22.22 22.24 1,541,373 -0.01(-0.04%)
Jan 10, 2020 22.22 22.25 22.20 22.25 3,089,300 +0.01(+0.04%)
Jan 09, 2020 22.20 22.25 22.20 22.24 2,425,218 +0.04(+0.18%)
Jan 08, 2020 22.22 22.24 22.20 22.20 2,938,882 -0.04(-0.18%)
Jan 07, 2020 22.13 22.24 22.13 22.24 8,624,941 +0.03(+0.14%)
Jan 06, 2020 22.11 22.21 22.11 22.21 13,795,428 +0.10(+0.45%)
Jan 03, 2020 22.12 22.13 22.10 22.11 6,096,600 +0.01(+0.05%)
Jan 02, 2020 22.11 22.13 22.10 22.10 18,394,864 -0.02(-0.09%)
Dec 31, 2019 22.11 22.12 22.10 22.12 4,344,200 +0.02(+0.09%)
Dec 30, 2019 22.11 22.14 22.10 22.10 8,636,716 -0.01(-0.05%)
Dec 27, 2019 22.10 22.12 22.10 22.11 6,400,700 +0.01(+0.05%)
Dec 26, 2019 22.11 22.13 22.09 22.10 7,251,166 +0.00(+0.00%)
Dec 24, 2019 22.12 22.12 22.10 22.10 3,392,400 +0.00(+0.00%)
Dec 23, 2019 22.11 22.12 22.09 22.10 8,234,037 +0.00(+0.00%)
Dec 20, 2019 22.12 22.12 22.10 22.10 6,016,600 -0.01(-0.05%)
Dec 19, 2019 22.09 22.14 22.09 22.11 9,625,653 +0.00(+0.00%)
Dec 18, 2019 22.14 22.16 22.10 22.11 19,968,288 -0.03(-0.14%)
Dec 17, 2019 22.15 22.18 22.09 22.14 74,565,944 +3.85(+21.05%)
Dec 16, 2019 18.28 18.51 18.27 18.29 2,005,246 -0.09(-0.49%)
Dec 13, 2019 18.41 18.54 18.23 18.38 4,329,300 +0.04(+0.22%)
Dec 12, 2019 18.34 18.70 18.30 18.34 2,004,499 -0.06(-0.33%)
Dec 11, 2019 18.26 18.40 18.10 18.40 1,744,775 +0.14(+0.77%)
Dec 10, 2019 18.42 18.59 18.20 18.26 1,835,489 -0.13(-0.71%)
Dec 09, 2019 18.14 18.48 18.11 18.39 1,354,621 +0.21(+1.16%)
Dec 06, 2019 18.01 18.33 18.00 18.18 1,583,500 +0.17(+0.94%)
Dec 05, 2019 17.90 18.09 17.82 18.01 1,446,748 +0.12(+0.67%)
Dec 04, 2019 17.87 18.02 17.68 17.89 1,953,149 +0.08(+0.45%)
Dec 03, 2019 17.68 17.88 17.58 17.81 1,419,011 +0.04(+0.23%)
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.