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 (%)
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%)
Sep 03, 2019 18.89 19.11 18.82 18.84 4,712,589 -0.16(-0.87%)
Aug 30, 2019 18.83 19.20 18.83 19.00 6,286,086 +0.20(+1.08%)
Aug 29, 2019 18.88 18.92 18.79 18.80 9,032,193 -0.09(-0.46%)
Aug 28, 2019 18.99 19.07 18.68 18.89 25,169,860 +4.96(+35.61%)
Aug 27, 2019 14.36 14.54 13.86 13.93 1,283,610 -0.40(-2.78%)
Aug 26, 2019 14.64 14.86 14.26 14.33 959,521 -0.23(-1.60%)
Aug 23, 2019 15.22 15.22 14.51 14.56 1,580,871 -0.26(-1.77%)
Aug 22, 2019 15.24 15.41 14.72 14.82 874,057 -0.42(-2.74%)
Aug 21, 2019 15.44 15.59 15.24 15.24 1,076,307 -0.12(-0.76%)
Aug 20, 2019 15.43 15.80 15.36 15.36 762,227 -0.12(-0.75%)
Aug 19, 2019 15.37 15.47 15.01 15.47 1,118,408 +0.18(+1.21%)
Aug 16, 2019 15.25 15.48 15.05 15.29 1,298,160 +0.03(+0.19%)
Aug 15, 2019 15.71 15.71 15.20 15.26 818,674 -0.49(-3.08%)
Aug 14, 2019 16.02 16.02 15.54 15.74 1,588,720 -0.34(-2.11%)
Aug 13, 2019 16.31 16.48 15.96 16.08 1,760,657 -0.21(-1.31%)
Aug 12, 2019 16.78 16.84 16.19 16.30 1,095,984 -0.54(-3.23%)
Aug 09, 2019 16.72 16.88 16.60 16.84 2,544,601 +0.15(+0.87%)
Aug 08, 2019 16.60 16.79 16.32 16.69 2,683,445 +0.17(+1.00%)
Aug 07, 2019 16.84 16.90 16.27 16.53 1,853,676 -0.53(-3.13%)
Aug 06, 2019 17.23 17.47 16.70 17.06 1,444,597 -0.17(-0.96%)
Aug 05, 2019 17.66 17.66 16.89 17.23 2,066,104 -0.65(-3.64%)
Aug 02, 2019 17.94 18.03 17.56 17.88 1,317,015 +0.00(+0.00%)
Aug 01, 2019 18.44 18.49 17.71 17.88 1,683,438 -0.73(-3.91%)
Jul 31, 2019 18.66 18.82 18.35 18.61 1,250,079 -0.04(-0.21%)
Jul 30, 2019 19.35 19.36 18.45 18.65 2,019,289 -0.61(-3.18%)
Jul 29, 2019 20.03 20.03 18.60 19.26 5,036,243 -0.59(-2.95%)
Jul 26, 2019 20.32 20.32 19.74 19.84 1,425,039 -0.38(-1.87%)
Jul 25, 2019 20.42 20.58 20.13 20.22 1,113,319 -0.10(-0.51%)
Jul 24, 2019 20.32 20.42 20.17 20.32 1,104,057 -0.04(-0.19%)
Jul 23, 2019 20.46 20.57 20.32 20.36 1,051,930 -0.09(-0.46%)
Jul 22, 2019 20.34 20.65 20.34 20.46 1,651,812 +0.11(+0.56%)
Jul 19, 2019 20.55 20.62 20.09 20.34 1,145,111 -0.16(-0.78%)
Jul 18, 2019 20.88 21.07 20.41 20.50 1,554,645 -0.42(-1.99%)
Jul 17, 2019 21.00 21.08 20.72 20.92 1,210,619 -0.06(-0.27%)
Jul 16, 2019 20.98 21.10 20.75 20.98 1,232,202 +0.00(+0.00%)
Jul 15, 2019 21.05 21.06 20.82 20.98 752,209 -0.08(-0.36%)
Jul 12, 2019 21.00 21.21 20.80 21.05 1,497,111 +0.31(+1.50%)
Jul 11, 2019 20.58 20.84 20.56 20.74 1,081,225 +0.21(+1.01%)
Jul 10, 2019 20.58 20.76 20.45 20.53 1,273,421 +0.07(+0.32%)
Jul 09, 2019 20.42 20.52 20.33 20.47 693,168 -0.02(-0.09%)
Jul 08, 2019 20.39 20.62 20.39 20.49 664,303 -0.01(-0.05%)
Jul 05, 2019 20.23 20.53 20.21 20.49 550,436 +0.21(+1.02%)
Jul 03, 2019 20.05 20.34 19.94 20.29 373,589 +0.24(+1.18%)
Jul 02, 2019 19.91 20.15 19.84 20.05 1,322,342 +0.14(+0.71%)
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.