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 (%)
Jun 29, 2018 19.53 19.65 19.12 19.18 3,323,235 -0.34(-1.73%)
Jun 28, 2018 20.14 20.55 19.46 19.52 3,915,432 -0.64(-3.18%)
Jun 27, 2018 20.43 20.68 19.50 20.16 18,192,050 -0.14(-0.68%)
Jun 26, 2018 19.81 20.45 19.72 20.30 3,368,133 +0.64(+3.26%)
Jun 25, 2018 19.44 20.11 19.30 19.66 1,494,409 +0.24(+1.25%)
Jun 22, 2018 19.08 19.51 18.81 19.41 950,525 +0.56(+2.98%)
Jun 21, 2018 19.04 19.04 18.69 18.85 808,142 -0.19(-1.00%)
Jun 20, 2018 18.95 19.20 18.88 19.04 988,727 +0.07(+0.36%)
Jun 19, 2018 18.95 19.18 18.69 18.97 555,231 -0.08(-0.41%)
Jun 18, 2018 18.82 19.10 18.75 19.05 465,283 +0.23(+1.20%)
Jun 15, 2018 19.15 18.60 18.82 2,042,064 -0.33(-1.72%)
Jun 14, 2018 19.34 19.41 19.02 19.15 432,166 -0.02(-0.09%)
Jun 13, 2018 19.82 19.86 19.11 19.17 390,634 -0.62(-3.15%)
Jun 12, 2018 19.87 20.00 19.49 19.79 534,056 -0.22(-1.12%)
Jun 11, 2018 19.12 20.03 18.69 20.02 629,344 +0.95(+4.99%)
Jun 08, 2018 19.12 19.28 18.89 19.07 556,181 -0.03(-0.18%)
Jun 07, 2018 18.91 19.14 18.75 19.10 437,127 +0.26(+1.38%)
Jun 06, 2018 18.84 493,178 +0.00(+0.00%)
Jun 05, 2018 18.86 19.04 18.80 18.84 558,508 +0.00(+0.00%)
Jun 04, 2018 18.86 18.98 18.56 18.84 410,949 +0.09(+0.46%)
Jun 01, 2018 18.69 19.03 18.61 18.76 553,941 +0.14(+0.74%)
May 31, 2018 18.49 18.69 18.43 18.62 564,961 +0.09(+0.47%)
May 30, 2018 18.37 18.66 18.25 18.53 753,305 +0.25(+1.37%)
May 29, 2018 17.91 18.42 17.91 18.28 517,297 +0.25(+1.39%)
May 25, 2018 18.03 18.03 18.03 0 +0.01(+0.05%)
May 24, 2018 18.29 18.46 18.02 18.02 383,429 -0.43(-2.35%)
May 23, 2018 18.18 18.61 18.18 18.45 344,526 +0.10(+0.57%)
May 22, 2018 18.48 18.85 18.23 18.35 422,782 -0.07(-0.38%)
May 21, 2018 18.14 18.56 17.93 18.42 455,744 +0.34(+1.87%)
May 18, 2018 18.18 18.24 18.01 18.08 201,855 -0.14(-0.76%)
May 17, 2018 18.26 18.39 17.96 18.22 309,257 +0.07(+0.38%)
May 16, 2018 18.16 18.26 17.92 18.15 230,685 -0.05(-0.29%)
May 15, 2018 18.53 18.57 18.13 18.20 255,079 -0.36(-1.96%)
May 14, 2018 18.24 18.63 18.24 18.57 289,907 +0.35(+1.90%)
May 11, 2018 18.18 18.37 18.17 18.22 223,527 +0.12(+0.67%)
May 10, 2018 17.97 18.12 17.86 18.10 207,352 +0.11(+0.63%)
May 09, 2018 17.82 18.36 17.82 17.99 509,926 +0.32(+1.81%)
May 08, 2018 17.73 17.80 17.34 17.66 394,117 +0.13(+0.74%)
May 07, 2018 17.29 17.77 17.25 17.54 547,268 +0.26(+1.50%)
May 04, 2018 17.28 17.45 17.11 17.28 439,767 +0.16(+0.91%)
May 03, 2018 17.56 17.56 16.96 17.12 680,355 -0.45(-2.56%)
May 02, 2018 17.83 18.00 17.48 17.57 1,132,920 -0.20(-1.12%)
May 01, 2018 17.71 17.91 17.50 17.77 450,465 +0.06(+0.34%)
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%)
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.