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 (%)
Aug 31, 2017 20.68 22.20 20.68 22.09 1,330,993 +1.54(+7.52%)
Aug 30, 2017 20.70 21.04 20.54 20.55 308,106 -0.21(-0.99%)
Aug 29, 2017 20.41 20.99 20.41 20.75 550,962 +0.21(+1.00%)
Aug 28, 2017 20.79 21.11 20.54 20.55 386,737 -0.23(-1.11%)
Aug 25, 2017 20.64 20.97 20.50 20.78 418,916 +0.16(+0.80%)
Aug 24, 2017 20.33 20.78 20.26 20.61 573,354 +0.27(+1.33%)
Aug 23, 2017 19.77 20.63 19.76 20.34 349,541 +0.62(+3.12%)
Aug 22, 2017 19.53 19.87 19.52 19.72 331,313 +0.25(+1.31%)
Aug 21, 2017 19.53 19.72 19.39 19.47 186,551 -0.06(-0.29%)
Aug 18, 2017 19.58 19.71 19.38 19.53 176,160 -0.10(-0.50%)
Aug 17, 2017 19.61 19.67 19.49 19.63 167,702 +0.05(+0.25%)
Aug 16, 2017 19.97 19.97 19.39 19.58 190,101 -0.24(-1.20%)
Aug 15, 2017 19.71 19.86 19.25 19.81 246,639 +0.07(+0.33%)
Aug 14, 2017 19.96 20.09 19.67 19.75 537,719 -0.15(-0.74%)
Aug 11, 2017 20.00 20.52 19.72 19.90 227,218 -0.25(-1.26%)
Aug 10, 2017 20.41 20.96 20.09 20.15 274,239 -0.22(-1.09%)
Aug 09, 2017 20.27 20.59 20.23 20.37 245,436 +0.10(+0.49%)
Aug 08, 2017 20.39 20.70 20.13 20.27 192,807 -0.24(-1.16%)
Aug 07, 2017 20.69 20.69 20.32 20.51 167,126 -0.06(-0.28%)
Aug 04, 2017 21.39 21.50 20.55 20.57 190,328 -0.77(-3.62%)
Aug 03, 2017 21.13 21.57 21.12 21.34 228,953 +0.16(+0.74%)
Aug 02, 2017 21.22 21.29 20.92 21.19 171,386 -0.03(-0.16%)
Aug 01, 2017 21.35 21.41 21.16 21.22 161,702 -0.11(-0.50%)
Jul 31, 2017 21.37 21.37 20.93 21.33 317,871 -0.03(-0.15%)
Jul 28, 2017 21.40 21.55 21.24 21.36 111,693 -0.02(-0.08%)
Jul 27, 2017 21.16 21.59 21.12 21.38 557,036 +0.26(+1.25%)
Jul 26, 2017 21.39 21.68 21.10 21.11 329,915 -0.28(-1.30%)
Jul 25, 2017 21.70 21.80 21.26 21.39 294,174 -0.11(-0.53%)
Jul 24, 2017 21.07 21.63 21.01 21.50 355,023 +0.42(+2.00%)
Jul 21, 2017 21.26 21.53 20.94 21.08 277,263 -0.19(-0.88%)
Jul 20, 2017 21.24 21.75 21.01 21.27 352,183 +0.06(+0.27%)
Jul 19, 2017 21.27 21.51 21.01 21.21 270,307 -0.02(-0.11%)
Jul 18, 2017 21.52 21.52 21.05 21.24 260,546 -0.26(-1.21%)
Jul 17, 2017 21.43 21.86 21.35 21.50 237,226 +0.02(+0.11%)
Jul 14, 2017 20.92 21.62 20.80 21.47 227,776 +0.70(+3.36%)
Jul 13, 2017 20.61 20.86 20.60 20.77 154,660 +0.17(+0.83%)
Jul 12, 2017 20.63 20.92 20.59 20.60 556,854 +0.15(+0.75%)
Jul 11, 2017 20.43 20.65 20.23 20.45 332,479 +0.01(+0.04%)
Jul 10, 2017 20.30 20.62 20.30 20.44 232,293 +0.06(+0.28%)
Jul 07, 2017 20.31 20.42 19.95 20.38 148,425 -0.06(-0.28%)
Jul 06, 2017 20.49 20.77 20.29 20.44 161,122 +0.01(+0.04%)
Jul 05, 2017 20.88 20.88 20.17 20.43 196,914 -0.44(-2.10%)
Jul 03, 2017 20.71 21.01 20.54 20.87 150,304 +0.24(+1.18%)
Jun 30, 2017 19.88 21.06 19.88 20.63 485,113 +0.87(+4.39%)
Jun 29, 2017 19.64 20.02 19.59 19.76 159,101 +0.11(+0.58%)
Jun 28, 2017 19.26 19.86 19.20 19.65 402,668 +0.52(+2.71%)
Jun 27, 2017 19.52 19.73 19.13 19.13 357,317 -0.42(-2.16%)
Jun 26, 2017 19.45 19.77 19.26 19.55 100,689 +0.17(+0.88%)
Jun 23, 2017 18.66 19.52 18.47 19.38 275,072 +0.72(+3.87%)
Jun 22, 2017 18.53 18.71 18.44 18.66 304,829 +0.22(+1.19%)
Jun 21, 2017 18.58 18.88 18.15 18.44 466,590 -0.19(-1.00%)
Jun 20, 2017 18.88 19.05 18.35 18.62 199,713 -0.45(-2.34%)
Jun 19, 2017 19.10 19.27 18.68 19.07 224,217 +0.05(+0.26%)
Jun 16, 2017 18.90 19.35 18.61 19.02 1,038,885 +0.11(+0.60%)
Jun 15, 2017 19.43 19.61 18.66 18.91 229,007 -0.67(-3.44%)
Jun 14, 2017 20.00 20.06 19.47 19.58 315,691 -0.40(-1.99%)
Jun 13, 2017 19.74 20.17 19.72 19.98 79,556 +0.28(+1.44%)
Jun 12, 2017 19.99 20.11 19.42 19.69 199,909 -0.11(-0.53%)
Jun 09, 2017 19.72 20.17 19.66 19.80 208,288 +0.11(+0.58%)
Jun 08, 2017 19.47 19.92 19.45 19.69 181,336 +0.18(+0.92%)
Jun 07, 2017 20.02 20.15 19.50 19.51 238,813 -0.49(-2.47%)
Jun 06, 2017 20.21 20.38 19.80 20.00 409,389 -0.28(-1.36%)
Jun 05, 2017 20.25 20.47 19.89 20.28 276,433 -0.06(-0.32%)
Jun 02, 2017 20.85 21.20 20.23 20.34 338,661 -0.58(-2.75%)
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.