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 (%)
Apr 29, 2016 15.57 16.34 15.25 16.21 135,975 +0.85(+5.52%)
Apr 28, 2016 15.18 15.71 15.12 15.36 207,628 +0.14(+0.92%)
Apr 27, 2016 15.87 16.35 15.19 15.22 134,781 -0.50(-3.17%)
Apr 26, 2016 15.61 15.95 15.34 15.72 734,849 +0.19(+1.25%)
Apr 25, 2016 15.54 15.58 15.16 15.53 124,186 -0.02(-0.15%)
Apr 22, 2016 15.22 15.66 15.22 15.55 183,355 +0.18(+1.16%)
Apr 21, 2016 16.13 16.27 15.37 15.37 349,879 -0.66(-4.13%)
Apr 20, 2016 14.51 16.09 14.23 16.03 418,422 +1.42(+9.69%)
Apr 19, 2016 14.62 15.22 14.15 14.62 326,728 +0.19(+1.29%)
Apr 18, 2016 12.77 14.57 12.77 14.43 491,013 +1.54(+11.94%)
Apr 15, 2016 13.01 13.32 12.75 12.89 184,300 -0.18(-1.35%)
Apr 14, 2016 13.47 13.61 13.05 13.07 163,365 -0.39(-2.92%)
Apr 13, 2016 13.33 13.57 12.94 13.46 236,754 +0.22(+1.69%)
Apr 12, 2016 13.08 13.69 12.90 13.24 311,293 +0.32(+2.50%)
Apr 11, 2016 13.09 13.36 12.87 12.91 238,639 -0.05(-0.36%)
Apr 08, 2016 13.17 13.48 12.85 12.96 141,304 -0.01(-0.06%)
Apr 07, 2016 13.72 13.99 12.42 12.97 273,725 -0.88(-6.39%)
Apr 06, 2016 13.84 14.18 13.58 13.85 120,706 +0.15(+1.12%)
Apr 05, 2016 13.63 14.24 13.44 13.70 138,818 -0.11(-0.78%)
Apr 04, 2016 14.31 14.78 13.68 13.81 176,257 -0.42(-2.97%)
Apr 01, 2016 13.90 14.46 13.78 14.23 240,344 +0.01(+0.05%)
Mar 31, 2016 13.57 14.38 13.57 14.22 138,546 +0.64(+4.70%)
Mar 30, 2016 12.83 14.37 12.83 13.58 148,891 +0.87(+6.84%)
Mar 29, 2016 12.91 12.93 12.39 12.71 193,556 -0.35(-2.71%)
Mar 28, 2016 13.39 13.39 12.76 13.07 57,389 -0.25(-1.85%)
Mar 24, 2016 12.97 13.31 13.31 13.31 124,748 +0.14(+1.05%)
Mar 23, 2016 13.43 13.69 13.10 13.17 89,714 -0.43(-3.17%)
Mar 22, 2016 13.72 13.81 13.34 13.61 84,863 -0.22(-1.61%)
Mar 21, 2016 13.71 13.92 13.20 13.83 153,107 -0.02(-0.11%)
Mar 18, 2016 13.51 13.86 13.04 13.84 337,996 +0.28(+2.10%)
Mar 17, 2016 12.71 13.74 12.48 13.56 224,787 +0.97(+7.70%)
Mar 16, 2016 12.27 13.02 12.27 12.59 182,058 +0.43(+3.54%)
Mar 15, 2016 12.34 12.73 11.94 12.16 188,227 -0.32(-2.53%)
Mar 14, 2016 12.08 12.68 11.97 12.47 294,953 +0.22(+1.76%)
Mar 11, 2016 12.27 12.64 12.20 12.26 81,897 +0.10(+0.82%)
Mar 10, 2016 12.12 12.48 11.82 12.16 659,905 +0.16(+1.35%)
Mar 09, 2016 11.97 12.53 11.65 12.00 557,391 +0.34(+2.90%)
Mar 08, 2016 12.51 12.64 11.57 11.66 294,590 -0.99(-7.79%)
Mar 07, 2016 12.34 12.76 12.08 12.64 387,376 +0.39(+3.20%)
Mar 04, 2016 12.72 12.72 11.87 12.25 495,291 -0.38(-2.99%)
Mar 03, 2016 12.58 12.82 12.39 12.63 452,077 +0.02(+0.12%)
Mar 02, 2016 12.20 12.70 12.20 12.61 138,413 +0.38(+3.08%)
Mar 01, 2016 12.24 12.61 11.95 12.24 409,961 -0.05(-0.44%)
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%)
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.