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 (%)
Feb 28, 2019 21.26 21.28 20.83 20.92 1,626,079 -0.30(-1.39%)
Feb 27, 2019 21.37 21.37 20.73 21.22 1,082,107 -0.12(-0.56%)
Feb 26, 2019 21.74 21.87 21.31 21.34 770,304 -0.39(-1.79%)
Feb 25, 2019 21.61 21.81 21.50 21.72 848,962 +0.10(+0.47%)
Feb 22, 2019 21.70 21.85 21.57 21.62 685,497 +0.14(+0.65%)
Feb 21, 2019 21.63 21.76 21.38 21.48 844,782 -0.33(-1.53%)
Feb 20, 2019 21.76 22.07 21.69 21.82 887,701 -0.11(-0.51%)
Feb 19, 2019 21.49 22.26 21.49 21.93 1,207,173 +0.40(+1.85%)
Feb 15, 2019 21.77 22.08 21.43 21.53 1,059,887 -0.08(-0.38%)
Feb 14, 2019 21.23 21.71 21.03 21.61 1,989,192 +0.45(+2.14%)
Feb 13, 2019 21.30 21.37 21.03 21.16 1,292,802 -0.03(-0.13%)
Feb 12, 2019 21.16 21.32 20.68 21.19 999,019 +0.25(+1.19%)
Feb 11, 2019 21.28 21.28 20.65 20.94 760,422 -0.25(-1.18%)
Feb 08, 2019 21.23 21.38 20.74 21.19 750,618 -0.12(-0.56%)
Feb 07, 2019 21.56 21.71 21.24 21.31 1,092,937 -0.35(-1.62%)
Feb 06, 2019 21.95 22.10 21.61 21.66 1,037,236 -0.37(-1.68%)
Feb 05, 2019 21.78 22.35 21.69 22.03 917,107 +0.12(+0.55%)
Feb 04, 2019 21.35 21.91 21.08 21.91 1,685,777 +0.55(+2.60%)
Feb 01, 2019 22.09 22.13 21.07 21.35 1,820,025 -0.67(-3.06%)
Jan 31, 2019 22.19 22.40 21.32 22.03 3,249,233 -0.32(-1.45%)
Jan 30, 2019 22.59 22.62 22.19 22.35 1,705,200 -0.09(-0.41%)
Jan 29, 2019 22.28 22.65 22.15 22.45 1,754,742 +0.24(+1.06%)
Jan 28, 2019 21.64 22.21 21.50 22.21 1,258,286 +0.36(+1.66%)
Jan 25, 2019 21.68 22.09 21.58 21.85 1,286,442 +0.43(+2.03%)
Jan 24, 2019 21.05 21.55 20.92 21.41 960,228 +0.24(+1.15%)
Jan 23, 2019 21.24 21.43 20.97 21.17 906,037 +0.13(+0.60%)
Jan 22, 2019 21.59 21.68 21.00 21.04 1,124,694 -0.72(-3.33%)
Jan 18, 2019 21.47 21.79 21.13 21.77 561,181 +0.54(+2.56%)
Jan 17, 2019 21.27 21.79 21.03 21.22 938,477 -0.11(-0.51%)
Jan 16, 2019 21.32 21.82 21.25 21.33 829,959 -0.12(-0.55%)
Jan 15, 2019 20.77 21.56 20.77 21.45 651,131 +0.76(+3.67%)
Jan 14, 2019 20.76 21.11 20.59 20.69 701,170 -0.29(-1.38%)
Jan 11, 2019 21.17 21.21 20.79 20.98 1,671,281 -0.30(-1.40%)
Jan 10, 2019 20.97 21.38 20.75 21.28 1,935,484 +0.31(+1.47%)
Jan 09, 2019 21.61 21.79 20.94 20.97 2,627,006 -0.57(-2.65%)
Jan 08, 2019 21.92 22.20 21.53 21.54 1,998,145 -0.12(-0.54%)
Jan 07, 2019 21.79 22.36 21.47 21.66 2,552,992 +0.00(+0.00%)
Jan 04, 2019 21.59 21.85 21.43 21.66 1,497,810 +0.30(+1.40%)
Jan 03, 2019 21.98 22.03 21.33 21.36 899,803 -0.52(-2.36%)
Jan 02, 2019 21.72 22.26 21.62 21.88 2,015,288 -0.15(-0.70%)
Dec 31, 2018 21.66 22.04 21.55 22.03 1,496,043 +0.46(+2.14%)
Dec 28, 2018 21.30 21.67 21.19 21.57 1,752,491 +0.36(+1.71%)
Dec 27, 2018 20.82 21.41 20.56 21.21 1,882,715 +0.22(+1.03%)
Dec 26, 2018 19.92 21.04 19.50 20.99 1,554,176 +0.99(+4.93%)
Dec 24, 2018 20.36 20.45 19.92 20.00 678,964 -0.50(-2.43%)
Dec 21, 2018 20.66 21.09 20.41 20.50 2,302,293 -0.43(-2.08%)
Dec 20, 2018 20.98 21.38 20.38 20.93 2,354,143 -0.27(-1.28%)
Dec 19, 2018 18.77 21.31 18.54 21.21 5,307,897 +2.55(+13.68%)
Dec 18, 2018 19.16 19.40 18.49 18.65 1,397,357 -0.47(-2.46%)
Dec 17, 2018 19.40 19.78 19.06 19.12 1,128,402 -0.46(-2.36%)
Dec 14, 2018 19.61 20.09 19.53 19.59 2,753,758 -0.19(-0.96%)
Dec 13, 2018 19.19 20.06 19.16 19.78 1,101,327 +0.54(+2.82%)
Dec 12, 2018 19.26 19.58 19.04 19.23 1,562,535 +0.11(+0.57%)
Dec 11, 2018 19.32 19.36 18.82 19.12 1,391,807 -0.02(-0.09%)
Dec 10, 2018 19.15 19.35 18.76 19.14 813,719 -0.18(-0.94%)
Dec 07, 2018 19.55 20.10 19.26 19.32 963,146 +0.16(+0.85%)
Dec 06, 2018 19.37 19.37 18.73 19.16 863,408 -0.48(-2.44%)
Dec 04, 2018 19.91 20.13 19.59 19.64 1,059,052 -0.28(-1.41%)
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.