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 29, 2019 17.95 18.00 17.76 17.91 588,700 -0.03(-0.17%)
Nov 27, 2019 18.08 18.18 17.82 17.94 1,087,800 -0.06(-0.33%)
Nov 26, 2019 18.15 18.41 17.77 18.00 2,003,005 -0.30(-1.64%)
Nov 25, 2019 17.79 18.34 17.73 18.30 2,132,612 +0.24(+1.33%)
Nov 22, 2019 18.28 18.33 18.02 18.06 1,148,700 -0.19(-1.04%)
Nov 21, 2019 18.25 18.33 18.04 18.25 1,195,056 +0.03(+0.16%)
Nov 20, 2019 17.72 18.27 17.47 18.22 2,803,118 +0.51(+2.88%)
Nov 19, 2019 18.11 18.11 17.66 17.71 2,120,624 -0.41(-2.26%)
Nov 18, 2019 18.17 18.18 18.03 18.12 1,388,040 -0.08(-0.44%)
Nov 15, 2019 18.14 18.30 18.09 18.20 901,400 +0.11(+0.61%)
Nov 14, 2019 18.06 18.17 18.00 18.09 946,878 +0.02(+0.11%)
Nov 13, 2019 18.16 18.26 18.00 18.07 2,956,940 -0.08(-0.44%)
Nov 12, 2019 18.11 18.29 18.06 18.15 1,655,665 +0.04(+0.22%)
Nov 11, 2019 18.10 18.15 18.01 18.11 1,180,816 -0.02(-0.11%)
Nov 08, 2019 18.14 18.18 17.99 18.13 2,534,600 +0.07(+0.39%)
Nov 07, 2019 18.45 18.54 17.90 18.06 2,011,760 -0.31(-1.69%)
Nov 06, 2019 18.40 18.52 18.31 18.37 1,309,111 -0.03(-0.16%)
Nov 05, 2019 18.62 18.63 18.32 18.40 1,664,061 -0.18(-0.97%)
Nov 04, 2019 18.62 18.82 18.50 18.58 1,369,585 +0.06(+0.32%)
Nov 01, 2019 18.72 18.74 18.45 18.52 1,313,900 -0.14(-0.75%)
Oct 31, 2019 18.32 18.83 18.32 18.66 2,636,836 +0.34(+1.86%)
Oct 30, 2019 18.44 18.48 18.17 18.32 1,336,159 +0.16(+0.88%)
Oct 29, 2019 18.30 18.42 17.71 18.16 2,336,253 -0.14(-0.74%)
Oct 28, 2019 18.33 18.50 18.24 18.30 772,250 -0.04(-0.21%)
Oct 25, 2019 18.42 18.49 18.24 18.33 997,420 -0.09(-0.47%)
Oct 24, 2019 18.59 18.66 18.36 18.42 1,115,387 -0.15(-0.78%)
Oct 23, 2019 18.53 18.68 18.47 18.57 1,379,398 +0.04(+0.21%)
Oct 22, 2019 18.27 18.60 17.90 18.53 2,650,224 +0.31(+1.70%)
Oct 21, 2019 18.51 18.58 18.04 18.22 2,678,544 -0.20(-1.11%)
Oct 18, 2019 18.40 18.53 18.34 18.42 1,605,392 +0.02(+0.11%)
Oct 17, 2019 18.75 18.77 18.28 18.40 1,870,922 -0.30(-1.61%)
Oct 16, 2019 18.78 18.82 18.64 18.70 1,661,655 -0.09(-0.47%)
Oct 15, 2019 18.73 18.86 18.64 18.79 1,696,932 -0.03(-0.15%)
Oct 14, 2019 18.79 18.91 18.76 18.82 2,299,673 -0.03(-0.15%)
Oct 11, 2019 18.80 19.02 18.77 18.85 2,229,333 +0.07(+0.36%)
Oct 10, 2019 18.99 19.02 17.87 18.78 5,036,438 -0.22(-1.17%)
Oct 09, 2019 19.44 19.49 18.96 19.00 2,348,637 -0.42(-2.15%)
Oct 08, 2019 19.42 19.50 19.36 19.42 1,220,226 -0.01(-0.05%)
Oct 07, 2019 19.45 19.55 19.43 19.43 982,062 -0.02(-0.10%)
Oct 04, 2019 19.44 19.53 19.40 19.45 1,869,454 +0.03(+0.15%)
Oct 03, 2019 19.42 19.52 19.38 19.42 1,485,195 +0.01(+0.05%)
Oct 02, 2019 19.42 19.53 19.37 19.41 2,641,911 -0.04(-0.20%)
Oct 01, 2019 19.53 19.55 19.41 19.45 1,359,343 -0.10(-0.50%)
Sep 30, 2019 19.42 19.58 19.39 19.55 1,593,483 +0.14(+0.70%)
Sep 27, 2019 19.43 19.53 19.41 19.41 1,559,544 -0.06(-0.30%)
Sep 26, 2019 19.43 19.48 19.35 19.47 1,344,630 +0.04(+0.20%)
Sep 25, 2019 19.44 19.50 19.41 19.43 1,604,621 -0.01(-0.05%)
Sep 24, 2019 19.44 19.52 19.37 19.44 2,510,005 +0.02(+0.10%)
Sep 23, 2019 19.41 19.55 19.40 19.42 3,061,589 -0.06(-0.30%)
Sep 20, 2019 19.35 19.51 19.35 19.48 8,160,486 +0.15(+0.75%)
Sep 19, 2019 19.52 19.58 19.31 19.33 2,616,854 -0.14(-0.70%)
Sep 18, 2019 19.49 19.64 19.45 19.47 1,800,091 -0.04(-0.20%)
Sep 17, 2019 19.44 19.63 19.40 19.51 1,669,821 +0.06(+0.30%)
Sep 16, 2019 19.66 19.80 19.33 19.45 2,551,486 -0.05(-0.25%)
Sep 13, 2019 19.33 19.74 19.24 19.50 3,787,744 +0.28(+1.46%)
Sep 12, 2019 19.29 19.47 19.22 19.22 1,352,283 -0.16(-0.85%)
Sep 11, 2019 19.17 19.40 19.09 19.38 2,660,543 +0.17(+0.91%)
Sep 10, 2019 19.14 19.34 19.09 19.21 2,598,857 +0.08(+0.41%)
Sep 09, 2019 19.05 19.24 19.05 19.13 2,121,129 +0.07(+0.36%)
Sep 06, 2019 18.88 19.16 18.88 19.06 1,903,969 +0.19(+1.03%)
Sep 05, 2019 18.91 18.97 18.86 18.87 2,770,667 -0.05(-0.26%)
Sep 04, 2019 18.96 19.02 18.87 18.92 2,584,106 +0.08(+0.41%)
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.