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 29, 2016 11.17 12.50 11.02 12.29 451,217 +1.17(+10.52%)
Feb 26, 2016 10.74 11.49 10.60 11.12 159,857 +0.68(+6.48%)
Feb 25, 2016 10.16 10.66 10.00 10.44 196,942 +0.12(+1.12%)
Feb 24, 2016 10.00 10.38 9.566 10.33 197,171 +0.06(+0.60%)
Feb 23, 2016 10.19 10.44 9.996 10.27 140,974 +0.08(+0.83%)
Feb 22, 2016 10.26 10.47 10.03 10.18 120,302 +0.26(+2.64%)
Feb 19, 2016 9.527 9.935 9.196 9.919 104,810 +0.08(+0.78%)
Feb 18, 2016 9.319 10.18 8.664 9.843 478,503 +0.71(+7.75%)
Feb 17, 2016 9.327 9.642 8.811 9.135 601,875 +0.06(+0.68%)
Feb 16, 2016 8.827 9.312 8.673 9.073 448,905 +0.44(+5.08%)
Feb 12, 2016 8.126 8.634 8.634 8.634 378,013 +0.67(+8.41%)
Feb 11, 2016 8.480 8.850 7.434 7.965 372,154 -0.73(-8.41%)
Feb 10, 2016 8.781 8.850 8.088 8.696 3,621,108 -0.08(-0.88%)
Feb 09, 2016 9.296 9.296 7.796 8.773 1,417,188 -0.76(-7.99%)
Feb 08, 2016 10.52 10.53 8.858 9.535 1,275,707 -1.61(-14.43%)
Feb 05, 2016 11.58 11.67 11.06 11.14 423,719 -0.57(-4.86%)
Feb 04, 2016 11.34 12.11 11.34 11.71 449,134 +0.51(+4.53%)
Feb 03, 2016 10.98 11.32 10.12 11.20 1,415,902 +0.41(+3.78%)
Feb 02, 2016 11.34 11.60 10.77 10.80 885,369 -0.89(-7.58%)
Feb 01, 2016 11.68 11.87 10.81 11.68 258,041 -0.25(-2.06%)
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%)
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.