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 (%)
May 31, 2017 21.57 21.71 20.85 20.90 485,609 -0.72(-3.34%)
May 30, 2017 21.78 21.97 21.56 21.63 223,713 -0.28(-1.30%)
May 26, 2017 21.71 22.14 21.70 21.91 316,516 +0.18(+0.82%)
May 25, 2017 22.07 22.36 21.70 21.73 165,503 -0.37(-1.65%)
May 24, 2017 22.58 22.58 21.92 22.10 113,288 -0.50(-2.23%)
May 23, 2017 22.12 22.74 21.99 22.60 226,609 +0.55(+2.50%)
May 22, 2017 22.34 22.34 21.75 22.05 121,875 -0.18(-0.80%)
May 19, 2017 21.67 22.30 21.55 22.23 195,404 +0.69(+3.20%)
May 18, 2017 21.28 21.82 21.20 21.54 217,670 +0.15(+0.68%)
May 17, 2017 21.71 21.87 21.30 21.39 147,011 -0.50(-2.30%)
May 16, 2017 21.98 22.29 21.73 21.89 121,204 +0.01(+0.04%)
May 15, 2017 22.23 22.36 21.70 21.88 199,505 -0.23(-1.03%)
May 12, 2017 22.23 22.31 22.01 22.11 460,387 -0.10(-0.44%)
May 11, 2017 22.05 22.24 21.91 22.21 292,181 +0.07(+0.33%)
May 10, 2017 21.41 22.24 21.30 22.14 177,676 +0.84(+3.92%)
May 09, 2017 21.66 21.90 21.17 21.30 166,250 -0.37(-1.68%)
May 08, 2017 21.90 21.90 21.30 21.67 140,554 -0.24(-1.11%)
May 05, 2017 21.04 21.93 21.04 21.91 86,794 +0.88(+4.16%)
May 04, 2017 22.16 22.16 20.87 21.03 285,328 -1.03(-4.67%)
May 03, 2017 22.08 22.16 21.51 22.06 438,044 +0.02(+0.11%)
May 02, 2017 22.55 22.81 21.97 22.04 328,979 -0.51(-2.27%)
May 01, 2017 21.96 22.60 21.75 22.55 291,228 +0.69(+3.15%)
Apr 28, 2017 22.28 22.28 21.84 21.86 139,033 -0.25(-1.14%)
Apr 27, 2017 22.37 22.54 22.02 22.11 167,717 -0.32(-1.41%)
Apr 26, 2017 22.92 23.00 22.22 22.43 226,413 -0.51(-2.24%)
Apr 25, 2017 22.56 22.95 22.56 22.94 65,860 +0.46(+2.04%)
Apr 24, 2017 22.50 22.55 22.19 22.48 137,925 +0.15(+0.68%)
Apr 21, 2017 22.47 22.64 22.19 22.33 105,689 +0.03(+0.14%)
Apr 20, 2017 22.62 22.80 22.30 22.30 61,608 -0.19(-0.86%)
Apr 19, 2017 22.64 22.80 22.43 22.49 66,764 -0.13(-0.57%)
Apr 18, 2017 22.75 23.05 22.59 22.62 72,719 -0.13(-0.56%)
Apr 17, 2017 22.93 22.93 22.52 22.75 59,382 -0.13(-0.56%)
Apr 13, 2017 23.19 23.29 22.88 22.88 116,268 -0.27(-1.15%)
Apr 12, 2017 23.26 23.56 23.05 23.14 132,095 -0.08(-0.35%)
Apr 11, 2017 23.21 23.57 23.10 23.22 51,617 +0.02(+0.10%)
Apr 10, 2017 23.00 23.27 23.00 23.20 81,891 +0.28(+1.23%)
Apr 07, 2017 23.09 23.39 22.89 22.92 108,589 -0.11(-0.49%)
Apr 06, 2017 23.11 23.39 22.93 23.03 163,079 -0.02(-0.07%)
Apr 05, 2017 23.29 23.67 22.98 23.05 200,527 -0.22(-0.97%)
Apr 04, 2017 23.55 23.64 23.17 23.27 89,898 -0.33(-1.40%)
Apr 03, 2017 23.19 23.69 23.15 23.60 217,160 +0.51(+2.19%)
Mar 31, 2017 22.72 23.17 22.57 23.09 130,796 +0.30(+1.30%)
Mar 30, 2017 22.77 22.84 22.31 22.80 107,011 +0.04(+0.18%)
Mar 29, 2017 22.45 22.95 22.31 22.76 261,147 +0.23(+1.03%)
Mar 28, 2017 22.50 22.85 22.34 22.52 146,510 +0.04(+0.18%)
Mar 27, 2017 22.26 22.56 21.97 22.48 126,130 -0.03(-0.14%)
Mar 24, 2017 22.15 22.81 22.07 22.52 178,724 +0.37(+1.67%)
Mar 23, 2017 22.08 22.28 21.77 22.15 140,184 +0.00(+0.00%)
Mar 22, 2017 21.96 22.26 21.78 22.15 162,995 +0.05(+0.22%)
Mar 21, 2017 22.29 22.38 21.81 22.10 163,309 -0.14(-0.61%)
Mar 20, 2017 22.29 22.40 21.95 22.23 152,658 -0.06(-0.25%)
Mar 17, 2017 22.48 22.52 22.23 22.29 175,969 +0.01(+0.04%)
Mar 16, 2017 22.12 22.33 21.94 22.28 104,036 +0.25(+1.13%)
Mar 15, 2017 21.91 22.21 21.82 22.03 229,427 +0.37(+1.70%)
Mar 14, 2017 22.07 22.07 21.50 21.66 120,537 -0.50(-2.25%)
Mar 13, 2017 21.88 22.39 21.57 22.16 125,459 +0.27(+1.21%)
Mar 10, 2017 22.22 22.49 21.81 21.90 111,593 -0.22(-1.02%)
Mar 09, 2017 21.91 22.79 21.48 22.12 281,057 +0.15(+0.69%)
Mar 08, 2017 22.40 22.52 21.97 21.97 320,927 -0.47(-2.11%)
Mar 07, 2017 22.36 22.50 22.28 22.44 279,877 +0.00(+0.00%)
Mar 06, 2017 22.80 22.82 22.28 22.44 330,156 -0.48(-2.10%)
Mar 03, 2017 23.05 23.28 22.85 22.93 156,601 -0.12(-0.52%)
Mar 02, 2017 23.09 23.51 23.01 23.05 272,830 -0.20(-0.86%)
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.