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 (%)
Apr 30, 2018 17.95 18.09 17.58 17.71 663,237 -0.26(-1.45%)
Apr 27, 2018 18.18 18.19 17.86 17.97 486,047 -0.27(-1.48%)
Apr 26, 2018 18.21 18.37 17.89 18.24 788,668 +0.15(+0.84%)
Apr 25, 2018 18.06 18.35 17.97 18.09 675,379 -0.02(-0.09%)
Apr 24, 2018 18.53 18.70 18.04 18.10 575,553 -0.41(-2.24%)
Apr 23, 2018 18.39 18.78 18.36 18.52 576,421 +0.10(+0.55%)
Apr 20, 2018 18.33 18.68 18.26 18.42 397,876 +0.05(+0.28%)
Apr 19, 2018 18.50 18.59 18.05 18.37 646,793 -0.04(-0.23%)
Apr 18, 2018 18.46 18.63 18.23 18.41 608,000 +0.00(+0.00%)
Apr 17, 2018 18.26 18.81 18.20 18.41 705,824 +0.32(+1.78%)
Apr 16, 2018 17.21 18.10 17.15 18.09 762,150 +0.86(+5.01%)
Apr 13, 2018 17.19 17.40 16.96 17.22 1,128,430 +0.04(+0.25%)
Apr 12, 2018 17.31 17.31 16.61 17.18 658,387 -0.03(-0.15%)
Apr 11, 2018 16.83 17.27 16.73 17.21 680,305 +0.40(+2.37%)
Apr 10, 2018 15.95 17.16 15.87 16.81 1,035,435 +0.98(+6.20%)
Apr 09, 2018 16.17 16.30 15.80 15.83 501,342 -0.29(-1.79%)
Apr 06, 2018 16.19 16.41 15.79 16.11 722,561 -0.21(-1.29%)
Apr 05, 2018 16.06 16.46 16.03 16.33 638,247 +0.32(+2.01%)
Apr 04, 2018 15.83 16.11 15.66 16.00 537,063 +0.00(+0.00%)
Apr 03, 2018 16.00 16.07 15.29 16.00 603,503 +0.01(+0.05%)
Apr 02, 2018 16.07 16.73 15.95 16.00 1,330,340 -0.09(-0.58%)
Mar 29, 2018 16.09 16.09 16.09 0 +0.60(+3.88%)
Mar 28, 2018 15.47 15.86 14.80 15.49 1,663,963 -0.01(-0.05%)
Mar 27, 2018 15.90 16.24 15.33 15.50 2,751,904 +0.52(+3.44%)
Mar 26, 2018 15.02 15.06 14.50 14.98 509,455 +0.07(+0.45%)
Mar 23, 2018 15.15 15.23 14.83 14.91 283,613 -0.14(-0.90%)
Mar 22, 2018 15.51 15.84 15.02 15.05 482,081 -0.58(-3.68%)
Mar 21, 2018 15.43 15.80 15.37 15.62 289,460 +0.19(+1.21%)
Mar 20, 2018 15.45 15.58 14.87 15.44 612,338 +0.03(+0.22%)
Mar 19, 2018 15.86 15.89 15.03 15.40 470,087 -0.51(-3.19%)
Mar 16, 2018 16.26 16.39 15.90 15.91 666,201 -0.15(-0.95%)
Mar 15, 2018 17.16 17.35 15.86 16.06 664,791 -1.00(-5.85%)
Mar 14, 2018 17.35 17.35 16.99 17.06 174,862 -0.30(-1.75%)
Mar 13, 2018 17.55 17.76 17.21 17.37 595,093 -0.09(-0.53%)
Mar 12, 2018 17.01 17.55 17.01 17.46 310,031 +0.51(+2.99%)
Mar 09, 2018 16.59 16.99 16.52 16.95 322,098 +0.47(+2.82%)
Mar 08, 2018 16.54 16.81 16.34 16.49 589,948 -0.06(-0.36%)
Mar 07, 2018 17.18 16.30 16.55 596,008 -0.34(-2.00%)
Mar 06, 2018 17.11 17.22 16.77 16.88 644,547 -0.18(-1.04%)
Mar 05, 2018 16.90 17.19 16.90 17.06 265,537 +0.16(+0.95%)
Mar 02, 2018 16.88 17.05 16.70 16.90 483,800 -0.09(-0.55%)
Mar 01, 2018 17.00 17.13 16.77 16.99 534,843 -0.05(-0.30%)
Feb 28, 2018 17.38 17.44 17.03 17.05 547,882 -0.32(-1.85%)
Feb 27, 2018 17.89 18.09 17.27 17.37 595,989 -0.47(-2.61%)
Feb 26, 2018 17.63 17.95 17.41 17.83 451,797 +0.25(+1.44%)
Feb 23, 2018 17.65 17.79 17.43 17.58 319,637 +0.03(+0.14%)
Feb 22, 2018 17.53 17.55 285,846 -0.55(-3.04%)
Feb 21, 2018 18.42 18.65 18.09 18.10 633,203 -0.30(-1.65%)
Feb 20, 2018 18.70 18.88 18.31 18.41 966,823 +0.11(+0.60%)
Feb 16, 2018 18.30 18.30 18.30 0 -0.75(-3.95%)
Feb 15, 2018 19.02 19.30 18.74 19.05 422,152 +0.03(+0.13%)
Feb 14, 2018 19.43 19.43 18.62 19.02 964,484 -0.52(-2.68%)
Feb 13, 2018 18.78 19.90 18.54 19.55 595,485 +0.47(+2.44%)
Feb 12, 2018 19.04 19.32 18.32 19.08 1,281,301 -0.19(-0.97%)
Feb 09, 2018 20.58 20.58 18.48 19.27 1,348,783 -1.25(-6.10%)
Feb 08, 2018 20.30 22.40 19.88 20.52 2,619,178 +0.41(+2.02%)
Feb 07, 2018 19.81 20.46 19.81 20.12 367,120 +0.32(+1.62%)
Feb 06, 2018 19.52 20.04 19.38 19.79 994,756 -0.03(-0.13%)
Feb 05, 2018 20.05 20.23 19.41 19.82 356,576 -0.39(-1.93%)
Feb 02, 2018 20.59 20.76 20.18 20.21 337,909 -0.53(-2.57%)
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.