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 31, 2015 11.46 12.16 12.16 12.16 969,852 +0.72(+6.32%)
Dec 30, 2015 10.45 11.48 10.28 11.43 1,257,604 +0.88(+8.29%)
Dec 29, 2015 11.19 11.33 10.41 10.56 624,218 -0.49(-4.41%)
Dec 28, 2015 11.23 11.31 10.85 11.05 380,441 -0.19(-1.69%)
Dec 24, 2015 11.11 11.24 11.24 11.24 143,579 +0.18(+1.58%)
Dec 23, 2015 10.74 11.26 10.44 11.06 1,797,149 +0.52(+4.91%)
Dec 22, 2015 10.31 11.02 10.19 10.54 1,816,798 +0.18(+1.69%)
Dec 21, 2015 10.32 10.51 10.12 10.37 219,750 -0.03(-0.29%)
Dec 18, 2015 10.43 10.47 10.16 10.40 334,056 +0.06(+0.59%)
Dec 17, 2015 10.92 10.93 10.30 10.34 344,492 -0.50(-4.63%)
Dec 16, 2015 11.04 11.33 10.74 10.84 430,864 -0.20(-1.79%)
Dec 15, 2015 11.59 11.68 11.02 11.04 249,391 -0.36(-3.14%)
Dec 14, 2015 12.16 12.26 11.21 11.40 341,119 -0.72(-5.97%)
Dec 11, 2015 13.26 13.32 12.08 12.12 481,060 -1.39(-10.26%)
Dec 10, 2015 13.20 13.86 13.20 13.50 480,600 +0.29(+2.19%)
Dec 09, 2015 13.06 14.03 12.99 13.22 794,005 +0.27(+2.06%)
Dec 08, 2015 12.74 13.36 12.38 12.95 469,935 +0.00(+0.00%)
Dec 07, 2015 14.13 14.13 12.93 12.95 578,070 -1.55(-10.66%)
Dec 04, 2015 14.60 14.73 14.27 14.49 364,700 -0.27(-1.80%)
Dec 03, 2015 15.35 15.35 14.65 14.76 396,829 -0.49(-3.20%)
Dec 02, 2015 16.11 16.11 14.54 15.25 456,680 -1.00(-6.14%)
Dec 01, 2015 16.65 16.65 15.93 16.25 577,081 -0.47(-2.82%)
Nov 30, 2015 15.99 16.83 15.79 16.72 687,689 +0.79(+4.97%)
Nov 27, 2015 15.86 15.99 15.55 15.93 65,877 -0.01(-0.05%)
Nov 25, 2015 15.51 15.93 15.93 15.93 289,918 +0.33(+2.15%)
Nov 24, 2015 14.78 15.97 14.78 15.60 518,133 +0.79(+5.35%)
Nov 23, 2015 14.84 15.34 14.49 14.81 840,816 +0.02(+0.10%)
Nov 20, 2015 15.06 15.28 14.58 14.79 482,730 -0.19(-1.27%)
Nov 19, 2015 14.92 15.29 14.92 14.98 758,187 -0.09(-0.61%)
Nov 18, 2015 15.29 15.54 14.84 15.07 369,035 -0.04(-0.25%)
Nov 17, 2015 15.35 15.48 14.97 15.11 431,360 -0.27(-1.78%)
Nov 16, 2015 15.26 15.71 15.26 15.38 525,430 +0.18(+1.15%)
Nov 13, 2015 15.33 15.70 15.03 15.21 449,157 -0.11(-0.70%)
Nov 12, 2015 15.77 15.77 15.21 15.32 211,502 -0.60(-3.78%)
Nov 11, 2015 16.31 16.78 15.83 15.92 638,988 -0.31(-1.92%)
Nov 10, 2015 16.73 16.95 16.14 16.23 259,746 -0.50(-3.00%)
Nov 09, 2015 17.38 17.49 16.69 16.73 339,192 -0.76(-4.35%)
Nov 06, 2015 17.62 17.89 17.40 17.49 220,942 -0.34(-1.92%)
Nov 05, 2015 18.79 18.79 17.25 17.84 229,866 -0.33(-1.80%)
Nov 04, 2015 19.05 19.05 17.90 18.16 200,773 -0.78(-4.10%)
Nov 03, 2015 18.71 19.15 18.24 18.94 587,027 +0.27(+1.47%)
Nov 02, 2015 18.10 18.76 18.02 18.67 266,084 +0.44(+2.42%)
Oct 30, 2015 17.78 18.22 16.87 18.22 257,952 +0.53(+3.01%)
Oct 29, 2015 17.36 17.71 17.08 17.69 151,923 +0.55(+3.20%)
Oct 28, 2015 16.66 17.65 16.27 17.14 441,722 +0.78(+4.76%)
Oct 27, 2015 16.73 16.73 16.05 16.36 358,119 -0.51(-3.00%)
Oct 26, 2015 16.93 17.10 16.32 16.87 163,473 -0.17(-0.98%)
Oct 23, 2015 16.97 17.54 16.80 17.04 409,385 +0.12(+0.72%)
Oct 22, 2015 18.04 18.04 16.55 16.92 228,370 -1.10(-6.09%)
Oct 21, 2015 18.46 18.66 17.81 18.01 342,583 -0.40(-2.18%)
Oct 20, 2015 19.00 19.24 18.13 18.41 260,960 -0.25(-1.34%)
Oct 19, 2015 18.49 18.87 17.94 18.66 333,941 -0.05(-0.24%)
Oct 16, 2015 18.75 18.97 18.63 18.71 534,146 -0.04(-0.20%)
Oct 15, 2015 18.62 19.02 18.31 18.75 355,957 +0.31(+1.68%)
Oct 14, 2015 18.78 19.17 18.39 18.44 244,682 -0.49(-2.60%)
Oct 13, 2015 18.96 19.34 18.74 18.93 305,464 -0.06(-0.32%)
Oct 12, 2015 18.97 19.18 18.82 18.99 330,938 -0.02(-0.12%)
Oct 09, 2015 19.59 19.62 18.91 19.01 266,127 -0.47(-2.41%)
Oct 08, 2015 18.90 19.74 18.83 19.48 388,290 +0.52(+2.75%)
Oct 07, 2015 18.93 19.24 18.87 18.96 427,732 +0.29(+1.58%)
Oct 06, 2015 17.97 18.97 17.84 18.66 564,231 +0.52(+2.88%)
Oct 05, 2015 16.98 18.42 16.94 18.14 691,082 +1.16(+6.86%)
Oct 02, 2015 15.55 17.39 15.54 16.98 448,640 +1.05(+6.60%)
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.