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 (%)
Mar 31, 2020 17.51 17.79 16.30 16.46 4,978,328 -0.93(-5.35%)
Mar 30, 2020 17.50 17.52 16.48 17.39 4,712,837 -0.05(-0.29%)
Mar 27, 2020 16.17 17.52 16.01 17.44 6,111,300 +0.59(+3.50%)
Mar 26, 2020 16.01 17.86 15.95 16.85 6,565,228 +0.81(+5.05%)
Mar 25, 2020 15.77 16.72 14.21 16.04 5,089,623 +0.61(+3.95%)
Mar 24, 2020 15.13 16.29 14.56 15.43 4,063,146 +1.20(+8.43%)
Mar 23, 2020 14.07 15.02 13.15 14.23 5,789,449 +0.13(+0.92%)
Mar 20, 2020 14.23 16.51 12.03 14.10 39,107,000 +0.37(+2.69%)
Mar 19, 2020 13.41 14.09 12.25 13.73 6,356,987 +0.43(+3.23%)
Mar 18, 2020 14.52 15.48 12.51 13.30 6,355,738 -1.91(-12.56%)
Mar 17, 2020 13.13 15.21 10.93 15.21 7,835,555 +2.45(+19.20%)
Mar 16, 2020 14.70 15.33 12.43 12.76 5,253,633 -3.84(-23.13%)
Mar 13, 2020 16.80 17.25 16.09 16.60 3,024,800 +0.74(+4.67%)
Mar 12, 2020 16.91 16.91 15.61 15.86 5,407,103 -1.74(-9.89%)
Mar 11, 2020 18.06 18.54 16.95 17.60 4,526,933 -1.01(-5.43%)
Mar 10, 2020 18.29 19.17 17.84 18.61 4,690,601 +0.63(+3.50%)
Mar 09, 2020 17.90 18.71 13.71 17.98 23,584,940 -2.63(-12.76%)
Mar 06, 2020 21.59 21.59 20.50 20.61 6,357,500 -1.13(-5.20%)
Mar 05, 2020 21.90 21.95 21.66 21.74 2,879,650 -0.29(-1.32%)
Mar 04, 2020 21.95 22.03 21.94 22.03 3,765,554 +0.11(+0.50%)
Mar 03, 2020 22.05 22.06 21.92 21.92 6,120,828 +0.25(+1.15%)
Mar 02, 2020 22.11 22.11 21.34 21.67 7,740,800 -0.40(-1.81%)
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%)
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.