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 (%)
Nov 30, 2018 19.66 19.79 19.17 19.33 1,060,931 -0.33(-1.66%)
Nov 29, 2018 18.93 19.80 18.87 19.66 678,242 +0.70(+3.68%)
Nov 28, 2018 18.73 19.01 18.51 18.96 605,441 +0.26(+1.40%)
Nov 27, 2018 18.58 19.21 18.52 18.70 862,140 +0.06(+0.34%)
Nov 26, 2018 18.78 19.21 18.52 18.64 843,642 -0.02(-0.10%)
Nov 23, 2018 18.81 18.98 18.43 18.65 457,873 -0.62(-3.24%)
Nov 21, 2018 19.28 19.28 19.28 0 +0.17(+0.90%)
Nov 20, 2018 19.50 19.50 18.79 19.11 1,202,296 -0.63(-3.21%)
Nov 19, 2018 19.77 20.23 19.60 19.74 1,010,751 -0.10(-0.50%)
Nov 16, 2018 20.03 20.29 19.67 19.84 681,506 -0.15(-0.77%)
Nov 15, 2018 19.85 20.11 19.47 19.99 821,798 +0.10(+0.50%)
Nov 14, 2018 19.95 20.24 19.64 19.89 1,018,682 +0.28(+1.43%)
Nov 13, 2018 19.91 20.25 19.59 19.61 781,536 -0.20(-1.00%)
Nov 12, 2018 20.61 20.71 19.78 19.81 793,350 -0.72(-3.53%)
Nov 09, 2018 20.36 20.71 20.16 20.54 883,372 -0.07(-0.35%)
Nov 08, 2018 20.92 21.18 20.61 20.61 730,296 -0.31(-1.47%)
Nov 07, 2018 21.14 21.64 20.89 20.92 1,224,059 +0.35(+1.72%)
Nov 06, 2018 20.26 20.68 20.15 20.56 809,739 +0.43(+2.16%)
Nov 05, 2018 19.78 20.30 19.59 20.13 790,633 +0.57(+2.92%)
Nov 02, 2018 19.87 19.87 19.41 19.56 849,451 -0.08(-0.41%)
Nov 01, 2018 19.84 19.84 19.03 19.64 1,670,436 -0.05(-0.28%)
Oct 31, 2018 19.59 20.20 19.41 19.69 1,901,257 +0.12(+0.60%)
Oct 30, 2018 19.73 20.20 19.52 19.58 885,600 -0.25(-1.28%)
Oct 29, 2018 20.13 20.52 19.67 19.83 803,945 -0.18(-0.88%)
Oct 26, 2018 20.24 20.45 19.70 20.01 754,805 -0.43(-2.12%)
Oct 25, 2018 20.55 20.80 20.32 20.44 605,525 +0.02(+0.09%)
Oct 24, 2018 21.09 21.15 20.42 20.42 858,242 -0.69(-3.27%)
Oct 23, 2018 20.92 21.24 20.55 21.11 823,625 -0.07(-0.33%)
Oct 22, 2018 21.33 21.44 20.92 21.18 512,458 -0.04(-0.21%)
Oct 19, 2018 21.23 21.65 21.13 21.23 1,147,245 +0.13(+0.63%)
Oct 18, 2018 21.32 21.79 21.06 21.09 727,543 -0.28(-1.32%)
Oct 17, 2018 21.76 21.76 21.10 21.38 1,123,629 -0.50(-2.26%)
Oct 16, 2018 21.16 21.92 20.92 21.87 919,737 +0.89(+4.26%)
Oct 15, 2018 20.79 21.09 20.63 20.98 718,418 +0.15(+0.72%)
Oct 12, 2018 20.94 21.09 20.12 20.83 1,235,660 +0.08(+0.38%)
Oct 11, 2018 20.99 21.23 20.52 20.75 670,278 -0.34(-1.64%)
Oct 10, 2018 21.66 21.72 21.09 21.09 1,177,479 -0.49(-2.25%)
Oct 09, 2018 21.24 21.70 21.05 21.58 1,240,217 +0.58(+2.78%)
Oct 08, 2018 21.00 21.21 20.80 21.00 657,103 -0.15(-0.71%)
Oct 05, 2018 21.09 21.45 20.96 21.15 384,864 -0.08(-0.37%)
Oct 04, 2018 21.49 21.62 21.23 21.23 564,556 -0.24(-1.11%)
Oct 03, 2018 21.31 21.55 21.19 21.47 1,298,472 +0.16(+0.75%)
Oct 02, 2018 21.48 21.70 21.24 21.31 1,146,353 -0.27(-1.27%)
Oct 01, 2018 20.87 21.66 20.81 21.58 974,562 +0.73(+3.48%)
Sep 28, 2018 20.65 20.95 20.58 20.86 565,877 +0.20(+0.98%)
Sep 27, 2018 20.45 20.74 20.34 20.65 625,984 +0.27(+1.35%)
Sep 26, 2018 20.58 20.72 20.34 20.38 773,166 -0.30(-1.45%)
Sep 25, 2018 20.40 20.70 20.16 20.68 1,939,507 +0.64(+3.18%)
Sep 24, 2018 20.76 20.79 19.63 20.04 2,648,674 -0.51(-2.50%)
Sep 21, 2018 20.49 20.59 20.20 20.55 2,066,896 +0.10(+0.48%)
Sep 20, 2018 20.47 20.59 20.38 20.46 2,509,348 +0.05(+0.26%)
Sep 19, 2018 20.59 20.68 20.25 20.40 711,387 -0.28(-1.37%)
Sep 18, 2018 20.70 21.01 20.49 20.69 1,886,897 +0.05(+0.26%)
Sep 17, 2018 21.32 21.32 20.37 20.63 1,962,586 -0.54(-2.55%)
Sep 14, 2018 21.61 21.61 20.86 21.17 1,202,872 -0.43(-2.01%)
Sep 13, 2018 21.78 21.97 21.50 21.61 1,018,809 -0.26(-1.17%)
Sep 12, 2018 21.90 21.92 21.69 21.86 1,525,508 +0.12(+0.57%)
Sep 11, 2018 21.52 21.83 21.30 21.74 780,702 +0.28(+1.32%)
Sep 10, 2018 21.75 21.89 21.33 21.46 898,131 -0.27(-1.22%)
Sep 07, 2018 21.70 22.04 21.48 21.72 988,392 -0.09(-0.41%)
Sep 06, 2018 21.80 21.89 21.62 21.81 1,093,081 +0.00(+0.00%)
Sep 05, 2018 21.69 21.82 21.42 21.81 976,424 +0.12(+0.57%)
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.