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, 2018 20.89 20.98 20.56 20.71 691,909 -0.10(-0.49%)
Jan 30, 2018 20.86 21.09 20.86 20.81 387,223 -0.25(-1.17%)
Jan 29, 2018 21.58 21.60 21.06 21.06 181,956 -0.58(-2.70%)
Jan 26, 2018 21.72 21.82 21.42 21.64 203,430 +0.04(+0.19%)
Jan 25, 2018 21.76 22.05 21.49 21.60 198,125 -0.06(-0.27%)
Jan 24, 2018 21.93 22.25 21.62 21.66 266,566 -0.51(-2.29%)
Jan 23, 2018 21.57 22.26 21.44 22.17 195,030 +0.53(+2.47%)
Jan 22, 2018 21.19 21.92 21.04 21.63 336,093 +0.51(+2.41%)
Jan 19, 2018 20.92 21.15 20.84 21.12 133,652 +0.16(+0.76%)
Jan 18, 2018 21.15 21.34 20.93 20.97 183,466 -0.28(-1.33%)
Jan 17, 2018 21.65 21.65 21.09 21.25 283,246 -0.28(-1.28%)
Jan 16, 2018 21.67 21.95 21.50 21.52 305,326 -0.02(-0.12%)
Jan 12, 2018 21.55 21.55 21.55 0 +0.04(+0.19%)
Jan 11, 2018 21.23 21.84 21.23 21.51 292,769 +0.28(+1.34%)
Jan 10, 2018 21.46 21.46 21.12 21.22 303,630 -0.13(-0.59%)
Jan 09, 2018 21.26 21.51 21.02 21.35 211,018 +0.13(+0.59%)
Jan 08, 2018 20.82 21.36 20.62 21.22 391,545 +0.44(+2.13%)
Jan 05, 2018 21.06 21.19 20.27 20.78 805,576 -0.73(-3.37%)
Jan 04, 2018 21.52 21.71 21.42 21.51 415,996 +0.04(+0.19%)
Jan 03, 2018 21.27 21.52 20.97 21.47 409,918 +0.21(+0.98%)
Jan 02, 2018 21.61 21.61 21.00 21.26 317,435 -0.20(-0.93%)
Dec 29, 2017 21.46 21.46 21.46 0 +0.03(+0.16%)
Dec 28, 2017 20.57 21.66 20.56 21.42 592,465 +0.88(+4.30%)
Dec 27, 2017 20.61 20.75 20.41 20.54 144,293 -0.09(-0.44%)
Dec 26, 2017 20.54 20.72 20.43 20.63 129,401 +0.11(+0.53%)
Dec 22, 2017 20.12 20.64 20.12 20.52 142,642 +0.33(+1.61%)
Dec 21, 2017 20.03 20.45 19.97 20.20 377,672 +0.17(+0.83%)
Dec 20, 2017 19.83 20.39 19.59 20.03 332,578 +0.20(+1.01%)
Dec 19, 2017 20.24 20.28 19.70 19.83 251,870 -0.43(-2.14%)
Dec 18, 2017 20.06 20.77 20.06 20.27 253,713 +0.28(+1.38%)
Dec 15, 2017 20.05 20.22 19.90 19.99 554,308 -0.06(-0.29%)
Dec 14, 2017 20.31 20.57 19.97 20.05 213,874 -0.32(-1.56%)
Dec 13, 2017 20.28 20.60 20.14 20.37 200,547 +0.08(+0.41%)
Dec 12, 2017 20.42 20.56 19.96 20.28 189,055 -0.13(-0.65%)
Dec 11, 2017 19.85 20.58 19.71 20.42 289,385 +0.56(+2.81%)
Dec 08, 2017 19.95 20.13 19.75 19.86 249,056 +0.00(+0.00%)
Dec 07, 2017 19.16 19.92 19.16 19.86 171,836 +0.63(+3.30%)
Dec 06, 2017 19.49 19.49 18.91 19.22 369,518 -0.35(-1.79%)
Dec 05, 2017 19.58 19.78 19.43 19.57 455,803 +0.00(+0.00%)
Dec 04, 2017 19.46 20.05 19.39 19.57 302,642 +0.13(+0.64%)
Dec 01, 2017 18.92 19.93 18.92 19.45 427,991 +0.61(+3.23%)
Nov 30, 2017 18.57 19.14 18.30 18.84 1,411,734 +0.41(+2.22%)
Nov 29, 2017 18.63 18.18 18.43 438,606 -0.01(-0.05%)
Nov 28, 2017 18.96 19.02 18.16 18.44 735,315 -0.53(-2.77%)
Nov 27, 2017 19.32 19.48 18.77 18.96 462,453 -0.43(-2.19%)
Nov 24, 2017 19.56 20.10 19.34 19.39 88,031 +0.00(+0.00%)
Nov 22, 2017 19.18 19.49 19.14 19.39 271,187 +0.28(+1.48%)
Nov 21, 2017 19.53 19.61 18.96 19.11 233,387 -0.37(-1.88%)
Nov 20, 2017 19.25 19.52 19.25 19.47 223,937 +0.05(+0.26%)
Nov 17, 2017 19.80 20.07 19.27 19.42 267,709 -0.40(-2.02%)
Nov 16, 2017 20.07 20.21 19.79 19.82 176,421 -0.20(-1.00%)
Nov 15, 2017 19.71 20.19 19.23 20.02 593,549 +0.28(+1.39%)
Nov 14, 2017 20.02 20.09 19.74 19.75 204,411 -0.36(-1.78%)
Nov 13, 2017 20.71 21.17 20.04 20.11 150,155 -0.59(-2.86%)
Nov 10, 2017 20.96 21.30 20.66 20.70 123,164 -0.10(-0.48%)
Nov 09, 2017 20.91 21.37 20.65 20.80 201,540 -0.22(-1.03%)
Nov 08, 2017 21.57 21.93 20.77 21.02 359,547 -0.37(-1.72%)
Nov 07, 2017 21.08 21.48 20.95 21.38 157,397 +0.24(+1.14%)
Nov 06, 2017 20.97 21.32 20.76 21.14 433,853 +0.06(+0.28%)
Nov 03, 2017 20.09 23.21 19.45 21.08 754,685 +0.52(+2.51%)
Nov 02, 2017 20.97 21.11 20.32 20.57 212,493 -0.43(-2.03%)
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.