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 (%)
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%)
Nov 01, 2016 18.86 19.04 17.99 18.10 140,049 -0.60(-3.19%)
Oct 31, 2016 19.76 19.76 18.70 18.70 146,173 -1.02(-5.16%)
Oct 28, 2016 19.61 19.89 19.27 19.72 220,903 +0.00(+0.00%)
Oct 27, 2016 20.07 20.07 19.39 19.72 140,466 -0.33(-1.65%)
Oct 26, 2016 20.13 20.71 19.98 20.05 206,564 -0.22(-1.09%)
Oct 25, 2016 20.04 20.31 19.76 20.27 140,623 +0.12(+0.59%)
Oct 24, 2016 19.92 20.23 19.54 20.15 148,953 +0.30(+1.51%)
Oct 21, 2016 19.95 20.01 19.45 19.85 288,743 -0.13(-0.67%)
Oct 20, 2016 19.62 20.05 19.53 19.99 109,127 +0.31(+1.56%)
Oct 19, 2016 19.47 19.94 19.43 19.68 199,391 +0.30(+1.54%)
Oct 18, 2016 19.34 19.54 19.08 19.38 61,535 +0.08(+0.41%)
Oct 17, 2016 18.88 19.35 18.72 19.30 147,372 +0.46(+2.46%)
Oct 14, 2016 18.89 19.21 18.63 18.84 304,517 -0.08(-0.42%)
Oct 13, 2016 19.26 19.33 18.77 18.92 266,283 -0.50(-2.59%)
Oct 12, 2016 18.92 19.76 18.92 19.42 164,444 +0.37(+1.94%)
Oct 11, 2016 19.28 19.48 18.99 19.05 94,290 -0.30(-1.54%)
Oct 10, 2016 19.10 19.51 19.10 19.35 82,533 +0.36(+1.91%)
Oct 07, 2016 19.27 19.36 18.76 18.99 101,528 -0.27(-1.39%)
Oct 06, 2016 19.22 19.72 19.14 19.25 154,643 +0.04(+0.20%)
Oct 05, 2016 19.61 19.85 19.15 19.22 104,194 -0.21(-1.09%)
Oct 04, 2016 19.47 19.66 19.24 19.43 191,674 -0.06(-0.28%)
Oct 03, 2016 18.92 19.51 18.63 19.48 169,456 +0.57(+2.99%)
Sep 30, 2016 19.12 19.12 18.88 18.92 433,010 +0.00(+0.00%)
Sep 29, 2016 19.21 19.23 18.80 18.92 175,235 -0.23(-1.19%)
Sep 28, 2016 19.16 19.24 18.70 19.14 230,576 +0.19(+1.00%)
Sep 27, 2016 18.87 19.14 18.70 18.96 124,991 +0.04(+0.21%)
Sep 26, 2016 18.77 19.30 18.73 18.92 122,401 +0.12(+0.63%)
Sep 23, 2016 18.94 19.18 18.57 18.80 104,721 -0.20(-1.04%)
Sep 22, 2016 18.92 19.11 18.79 18.99 99,780 +0.28(+1.47%)
Sep 21, 2016 18.72 18.88 18.53 18.72 332,232 +0.06(+0.30%)
Sep 20, 2016 18.68 18.75 18.48 18.66 134,515 -0.02(-0.08%)
Sep 19, 2016 18.73 18.78 18.59 18.68 160,000 +0.06(+0.34%)
Sep 16, 2016 18.47 18.72 18.29 18.62 165,146 +0.04(+0.21%)
Sep 15, 2016 18.72 18.85 18.41 18.58 168,062 -0.13(-0.67%)
Sep 14, 2016 18.38 18.75 18.10 18.70 177,988 +0.28(+1.54%)
Sep 13, 2016 18.81 18.96 18.29 18.42 405,043 -0.50(-2.62%)
Sep 12, 2016 18.66 19.27 18.63 18.92 67,682 +0.09(+0.50%)
Sep 09, 2016 18.85 19.07 18.67 18.82 231,013 -0.24(-1.28%)
Sep 08, 2016 18.96 19.49 18.90 19.07 307,592 +0.10(+0.54%)
Sep 07, 2016 18.55 19.10 18.53 18.96 266,708 +0.39(+2.07%)
Sep 06, 2016 18.34 18.70 18.29 18.58 145,019 +0.28(+1.55%)
Sep 02, 2016 18.44 18.29 18.29 18.29 229,613 -0.09(-0.47%)
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.