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 (%)
Sep 30, 2015 13.81 15.03 13.81 15.03 790,809 +1.46(+10.76%)
Sep 29, 2015 15.55 15.55 13.36 13.57 415,717 -1.60(-10.57%)
Sep 28, 2015 16.83 16.83 14.95 15.17 414,786 -1.74(-10.29%)
Sep 25, 2015 17.17 17.19 16.79 16.91 539,837 +0.01(+0.04%)
Sep 24, 2015 17.79 17.82 16.58 16.90 605,518 -0.90(-5.06%)
Sep 23, 2015 19.03 19.07 17.42 17.80 542,082 -1.12(-5.91%)
Sep 22, 2015 18.71 19.07 18.66 18.92 273,290 -0.12(-0.64%)
Sep 21, 2015 18.94 19.19 18.87 19.04 229,710 +0.02(+0.08%)
Sep 18, 2015 18.75 19.13 18.75 19.03 145,949 +0.01(+0.04%)
Sep 17, 2015 18.94 19.09 18.81 19.02 158,645 +0.11(+0.56%)
Sep 16, 2015 19.11 19.14 18.74 18.91 194,237 -0.02(-0.08%)
Sep 15, 2015 19.22 19.64 18.89 18.93 492,736 -0.42(-2.15%)
Sep 14, 2015 19.29 19.49 19.10 19.34 181,638 -0.08(-0.43%)
Sep 11, 2015 20.30 20.60 18.93 19.43 489,843 -1.16(-5.62%)
Sep 10, 2015 20.59 20.86 20.40 20.58 363,793 -0.23(-1.09%)
Sep 09, 2015 20.89 20.94 20.51 20.81 149,027 +0.01(+0.04%)
Sep 08, 2015 21.17 21.28 20.38 20.80 240,018 -0.35(-1.64%)
Sep 04, 2015 20.96 21.15 21.15 21.15 175,750 +0.02(+0.11%)
Sep 03, 2015 21.16 21.38 20.64 21.13 194,874 +0.14(+0.65%)
Sep 02, 2015 21.07 21.23 20.58 20.99 209,406 +0.08(+0.36%)
Sep 01, 2015 21.54 21.87 20.32 20.92 275,831 -0.71(-3.29%)
Aug 31, 2015 22.01 22.33 21.36 21.63 256,678 -0.68(-3.05%)
Aug 28, 2015 22.18 22.52 22.00 22.31 352,598 +0.02(+0.07%)
Aug 27, 2015 21.48 22.41 21.09 22.29 466,756 +0.91(+4.28%)
Aug 26, 2015 21.48 21.12 20.80 21.38 278,584 +0.26(+1.22%)
Aug 25, 2015 20.98 21.32 20.49 21.12 274,769 +0.66(+3.22%)
Aug 24, 2015 20.42 21.09 20.42 20.46 345,062 -0.79(-3.74%)
Aug 21, 2015 20.95 21.37 20.81 21.26 225,147 +0.27(+1.30%)
Aug 20, 2015 21.07 21.35 20.89 20.98 183,607 -0.32(-1.49%)
Aug 19, 2015 21.27 21.55 21.17 21.30 237,294 +0.08(+0.36%)
Aug 18, 2015 21.50 21.65 20.99 21.23 412,266 -0.33(-1.51%)
Aug 17, 2015 21.60 22.09 21.26 21.55 490,174 -0.01(-0.04%)
Aug 14, 2015 22.12 22.18 21.28 21.56 476,762 -0.37(-1.69%)
Aug 13, 2015 22.27 22.44 21.91 21.93 329,406 -0.36(-1.59%)
Aug 12, 2015 22.29 22.50 21.94 22.28 436,608 +0.02(+0.10%)
Aug 11, 2015 21.85 23.09 21.76 22.26 513,684 +0.33(+1.52%)
Aug 10, 2015 21.51 23.03 21.26 21.93 664,495 +0.57(+2.65%)
Aug 07, 2015 21.55 21.79 21.14 21.36 800,654 -0.11(-0.53%)
Aug 06, 2015 21.54 21.60 21.17 21.48 254,263 -0.15(-0.70%)
Aug 05, 2015 22.28 22.60 21.48 21.63 146,508 -0.54(-2.42%)
Aug 04, 2015 22.71 22.76 22.02 22.16 103,452 -0.50(-2.20%)
Aug 03, 2015 22.72 22.87 22.23 22.66 353,137 -0.08(-0.37%)
Jul 31, 2015 22.31 23.81 22.12 22.75 750,806 +0.80(+3.65%)
Jul 30, 2015 22.07 22.22 21.66 21.94 143,184 -0.08(-0.34%)
Jul 29, 2015 21.98 22.25 21.68 22.02 154,068 -0.02(-0.09%)
Jul 28, 2015 21.08 22.12 21.00 22.04 245,190 +1.15(+5.49%)
Jul 27, 2015 21.33 21.64 20.86 20.89 174,272 -0.54(-2.50%)
Jul 24, 2015 20.77 22.16 20.77 21.43 481,411 +0.41(+1.97%)
Jul 23, 2015 21.04 21.78 20.80 21.01 531,259 +0.08(+0.40%)
Jul 22, 2015 21.88 22.05 20.78 20.93 578,631 -1.06(-4.84%)
Jul 21, 2015 21.63 22.51 21.56 22.00 435,104 +0.18(+0.83%)
Jul 20, 2015 22.53 23.07 21.63 21.81 514,599 -0.73(-3.25%)
Jul 17, 2015 23.62 23.96 22.48 22.55 865,600 -1.25(-5.26%)
Jul 16, 2015 23.17 23.92 23.17 23.80 792,688 +0.65(+2.80%)
Jul 15, 2015 23.83 24.05 23.04 23.15 236,190 -0.81(-3.37%)
Jul 14, 2015 23.80 24.21 23.75 23.96 213,010 +0.05(+0.22%)
Jul 13, 2015 23.51 24.18 23.38 23.90 438,589 +0.37(+1.57%)
Jul 10, 2015 22.89 23.62 22.59 23.53 201,442 +0.75(+3.31%)
Jul 09, 2015 22.83 23.33 22.49 22.78 263,057 +0.06(+0.27%)
Jul 08, 2015 22.41 22.85 21.99 22.72 574,683 +0.20(+0.90%)
Jul 07, 2015 21.95 23.26 21.20 22.52 1,884,684 +0.45(+2.05%)
Jul 06, 2015 23.01 23.26 21.76 22.06 957,152 -1.13(-4.88%)
Jul 02, 2015 23.91 23.19 23.19 23.19 490,126 -0.87(-3.60%)
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.