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 (%)
Jan 31, 2017 21.48 21.73 21.10 21.43 200,414 -0.03(-0.15%)
Jan 30, 2017 22.00 22.00 21.23 21.47 167,768 -0.43(-1.96%)
Jan 27, 2017 22.01 22.28 21.59 21.89 120,178 -0.12(-0.54%)
Jan 26, 2017 21.78 22.04 21.62 22.01 112,751 +0.34(+1.58%)
Jan 25, 2017 21.60 22.24 21.52 21.67 282,515 +0.18(+0.85%)
Jan 24, 2017 21.39 21.53 21.29 21.49 370,839 +0.31(+1.46%)
Jan 23, 2017 21.31 21.59 20.94 21.18 109,330 -0.04(-0.19%)
Jan 20, 2017 21.16 21.59 21.14 21.22 108,265 +0.26(+1.25%)
Jan 19, 2017 21.23 21.33 20.81 20.96 232,247 -0.31(-1.46%)
Jan 18, 2017 20.98 21.47 20.98 21.27 174,678 +0.12(+0.56%)
Jan 17, 2017 21.10 21.28 20.97 21.15 235,883 +0.21(+0.99%)
Jan 13, 2017 20.94 20.94 20.94 0 +0.25(+1.19%)
Jan 12, 2017 21.23 21.47 20.55 20.69 545,160 -0.52(-2.47%)
Jan 11, 2017 21.00 21.47 20.99 21.22 138,466 +0.26(+1.25%)
Jan 10, 2017 22.09 22.11 20.93 20.96 192,819 -0.90(-4.11%)
Jan 09, 2017 22.27 22.33 21.80 21.85 225,353 -0.39(-1.75%)
Jan 06, 2017 22.09 22.40 21.77 22.24 207,502 +0.29(+1.34%)
Jan 05, 2017 21.08 22.05 21.08 21.95 272,528 +1.19(+5.74%)
Jan 04, 2017 20.67 21.16 20.38 20.76 409,715 +0.09(+0.42%)
Jan 03, 2017 21.52 21.65 20.55 20.67 394,022 -0.63(-2.95%)
Dec 30, 2016 21.30 21.30 21.30 0 +0.71(+3.43%)
Dec 29, 2016 20.27 20.63 20.05 20.59 165,342 +0.35(+1.73%)
Dec 28, 2016 20.13 20.42 20.03 20.24 400,575 +0.08(+0.39%)
Dec 27, 2016 20.40 20.46 20.06 20.16 94,825 -0.19(-0.94%)
Dec 23, 2016 20.35 20.35 20.35 0 +0.19(+0.95%)
Dec 22, 2016 20.08 20.36 19.83 20.16 175,702 +0.14(+0.67%)
Dec 21, 2016 19.91 20.09 19.67 20.03 324,866 -0.25(-1.21%)
Dec 20, 2016 19.95 20.66 19.95 20.27 147,400 +0.33(+1.63%)
Dec 19, 2016 20.48 20.62 19.88 19.95 297,532 -0.62(-3.01%)
Dec 16, 2016 19.65 20.67 19.63 20.57 597,277 +0.88(+4.48%)
Dec 15, 2016 20.14 20.30 19.49 19.69 533,043 -0.53(-2.63%)
Dec 14, 2016 20.38 20.63 20.14 20.22 170,857 -0.28(-1.36%)
Dec 13, 2016 20.26 20.66 20.20 20.50 148,963 +0.24(+1.18%)
Dec 12, 2016 20.73 20.83 20.03 20.26 162,570 -0.14(-0.66%)
Dec 09, 2016 20.75 20.75 20.16 20.39 199,062 +0.04(+0.20%)
Dec 08, 2016 20.22 20.37 20.00 20.35 142,799 +0.16(+0.79%)
Dec 07, 2016 19.48 20.19 19.42 20.19 276,006 +0.78(+4.01%)
Dec 06, 2016 19.28 19.68 19.17 19.42 177,940 +0.04(+0.20%)
Dec 05, 2016 19.64 19.94 19.36 19.38 145,904 -0.20(-1.02%)
Dec 02, 2016 19.29 19.68 18.93 19.57 315,028 +0.33(+1.69%)
Dec 01, 2016 19.28 19.76 18.85 19.25 487,869 +0.02(+0.08%)
Nov 30, 2016 18.36 19.35 18.36 19.23 383,288 +1.19(+6.61%)
Nov 29, 2016 18.34 18.34 17.91 18.04 242,862 -0.35(-1.90%)
Nov 28, 2016 19.19 19.19 18.18 18.39 354,470 -0.80(-4.18%)
Nov 25, 2016 19.14 19.36 18.64 19.19 92,668 -0.06(-0.29%)
Nov 23, 2016 19.25 19.25 19.25 0 -0.37(-1.90%)
Nov 22, 2016 19.02 19.73 19.02 19.62 273,717 +0.45(+2.36%)
Nov 21, 2016 19.45 19.88 18.72 19.17 499,331 -0.09(-0.45%)
Nov 18, 2016 19.41 19.57 18.82 19.26 606,206 -0.15(-0.78%)
Nov 17, 2016 17.47 19.84 17.38 19.41 4,154,572 -0.52(-2.59%)
Nov 16, 2016 21.34 21.34 19.77 19.92 143,690 -1.46(-6.84%)
Nov 15, 2016 19.96 21.69 19.84 21.39 302,259 +1.55(+7.81%)
Nov 14, 2016 19.30 19.84 19.26 19.84 205,388 +0.73(+3.83%)
Nov 11, 2016 17.77 19.24 17.77 19.11 188,228 +0.22(+1.18%)
Nov 10, 2016 18.76 19.19 18.30 18.88 154,602 +0.14(+0.72%)
Nov 09, 2016 17.91 18.78 17.91 18.75 114,915 +0.70(+3.87%)
Nov 08, 2016 17.79 18.17 17.78 18.05 107,748 +0.25(+1.38%)
Nov 07, 2016 18.28 18.37 17.75 17.80 147,660 -0.10(-0.53%)
Nov 04, 2016 18.03 18.33 17.68 17.90 152,786 -0.14(-0.79%)
Nov 03, 2016 17.40 18.16 17.38 18.04 114,165 +0.45(+2.58%)
Nov 02, 2016 18.06 18.12 17.28 17.59 192,681 -0.52(-2.85%)
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.