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 (%)
Dec 30, 2016 21.30 21.30 21.30 0 +0.71(+3.43%)
Dec 29, 2016 20.27 20.63 20.05 20.59 165,342 +0.35(+1.73%)
Dec 28, 2016 20.13 20.42 20.03 20.24 400,575 +0.08(+0.39%)
Dec 27, 2016 20.40 20.46 20.06 20.16 94,825 -0.19(-0.94%)
Dec 23, 2016 20.35 20.35 20.35 0 +0.19(+0.95%)
Dec 22, 2016 20.08 20.36 19.83 20.16 175,702 +0.14(+0.67%)
Dec 21, 2016 19.91 20.09 19.67 20.03 324,866 -0.25(-1.21%)
Dec 20, 2016 19.95 20.66 19.95 20.27 147,400 +0.33(+1.63%)
Dec 19, 2016 20.48 20.62 19.88 19.95 297,532 -0.62(-3.01%)
Dec 16, 2016 19.65 20.67 19.63 20.57 597,277 +0.88(+4.48%)
Dec 15, 2016 20.14 20.30 19.49 19.69 533,043 -0.53(-2.63%)
Dec 14, 2016 20.38 20.63 20.14 20.22 170,857 -0.28(-1.36%)
Dec 13, 2016 20.26 20.66 20.20 20.50 148,963 +0.24(+1.18%)
Dec 12, 2016 20.73 20.83 20.03 20.26 162,570 -0.14(-0.66%)
Dec 09, 2016 20.75 20.75 20.16 20.39 199,062 +0.04(+0.20%)
Dec 08, 2016 20.22 20.37 20.00 20.35 142,799 +0.16(+0.79%)
Dec 07, 2016 19.48 20.19 19.42 20.19 276,006 +0.78(+4.01%)
Dec 06, 2016 19.28 19.68 19.17 19.42 177,940 +0.04(+0.20%)
Dec 05, 2016 19.64 19.94 19.36 19.38 145,904 -0.20(-1.02%)
Dec 02, 2016 19.29 19.68 18.93 19.57 315,028 +0.33(+1.69%)
Dec 01, 2016 19.28 19.76 18.85 19.25 487,869 +0.02(+0.08%)
Nov 30, 2016 18.36 19.35 18.36 19.23 383,288 +1.19(+6.61%)
Nov 29, 2016 18.34 18.34 17.91 18.04 242,862 -0.35(-1.90%)
Nov 28, 2016 19.19 19.19 18.18 18.39 354,470 -0.80(-4.18%)
Nov 25, 2016 19.14 19.36 18.64 19.19 92,668 -0.06(-0.29%)
Nov 23, 2016 19.25 19.25 19.25 0 -0.37(-1.90%)
Nov 22, 2016 19.02 19.73 19.02 19.62 273,717 +0.45(+2.36%)
Nov 21, 2016 19.45 19.88 18.72 19.17 499,331 -0.09(-0.45%)
Nov 18, 2016 19.41 19.57 18.82 19.26 606,206 -0.15(-0.78%)
Nov 17, 2016 17.47 19.84 17.38 19.41 4,154,572 -0.52(-2.59%)
Nov 16, 2016 21.34 21.34 19.77 19.92 143,690 -1.46(-6.84%)
Nov 15, 2016 19.96 21.69 19.84 21.39 302,259 +1.55(+7.81%)
Nov 14, 2016 19.30 19.84 19.26 19.84 205,388 +0.73(+3.83%)
Nov 11, 2016 17.77 19.24 17.77 19.11 188,228 +0.22(+1.18%)
Nov 10, 2016 18.76 19.19 18.30 18.88 154,602 +0.14(+0.72%)
Nov 09, 2016 17.91 18.78 17.91 18.75 114,915 +0.70(+3.87%)
Nov 08, 2016 17.79 18.17 17.78 18.05 107,748 +0.25(+1.38%)
Nov 07, 2016 18.28 18.37 17.75 17.80 147,660 -0.10(-0.53%)
Nov 04, 2016 18.03 18.33 17.68 17.90 152,786 -0.14(-0.79%)
Nov 03, 2016 17.40 18.16 17.38 18.04 114,165 +0.45(+2.58%)
Nov 02, 2016 18.06 18.12 17.28 17.59 192,681 -0.52(-2.85%)
Nov 01, 2016 18.86 19.04 17.99 18.10 140,049 -0.60(-3.19%)
Oct 31, 2016 19.76 19.76 18.70 18.70 146,173 -1.02(-5.16%)
Oct 28, 2016 19.61 19.89 19.27 19.72 220,903 +0.00(+0.00%)
Oct 27, 2016 20.07 20.07 19.39 19.72 140,466 -0.33(-1.65%)
Oct 26, 2016 20.13 20.71 19.98 20.05 206,564 -0.22(-1.09%)
Oct 25, 2016 20.04 20.31 19.76 20.27 140,623 +0.12(+0.59%)
Oct 24, 2016 19.92 20.23 19.54 20.15 148,953 +0.30(+1.51%)
Oct 21, 2016 19.95 20.01 19.45 19.85 288,743 -0.13(-0.67%)
Oct 20, 2016 19.62 20.05 19.53 19.99 109,127 +0.31(+1.56%)
Oct 19, 2016 19.47 19.94 19.43 19.68 199,391 +0.30(+1.54%)
Oct 18, 2016 19.34 19.54 19.08 19.38 61,535 +0.08(+0.41%)
Oct 17, 2016 18.88 19.35 18.72 19.30 147,372 +0.46(+2.46%)
Oct 14, 2016 18.89 19.21 18.63 18.84 304,517 -0.08(-0.42%)
Oct 13, 2016 19.26 19.33 18.77 18.92 266,283 -0.50(-2.59%)
Oct 12, 2016 18.92 19.76 18.92 19.42 164,444 +0.37(+1.94%)
Oct 11, 2016 19.28 19.48 18.99 19.05 94,290 -0.30(-1.54%)
Oct 10, 2016 19.10 19.51 19.10 19.35 82,533 +0.36(+1.91%)
Oct 07, 2016 19.27 19.36 18.76 18.99 101,528 -0.27(-1.39%)
Oct 06, 2016 19.22 19.72 19.14 19.25 154,643 +0.04(+0.20%)
Oct 05, 2016 19.61 19.85 19.15 19.22 104,194 -0.21(-1.09%)
Oct 04, 2016 19.47 19.66 19.24 19.43 191,674 -0.06(-0.28%)
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.