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 (%)
Mar 29, 2018 16.09 16.09 16.09 0 +0.60(+3.88%)
Mar 28, 2018 15.47 15.86 14.80 15.49 1,663,963 -0.01(-0.05%)
Mar 27, 2018 15.90 16.24 15.33 15.50 2,751,904 +0.52(+3.44%)
Mar 26, 2018 15.02 15.06 14.50 14.98 509,455 +0.07(+0.45%)
Mar 23, 2018 15.15 15.23 14.83 14.91 283,613 -0.14(-0.90%)
Mar 22, 2018 15.51 15.84 15.02 15.05 482,081 -0.58(-3.68%)
Mar 21, 2018 15.43 15.80 15.37 15.62 289,460 +0.19(+1.21%)
Mar 20, 2018 15.45 15.58 14.87 15.44 612,338 +0.03(+0.22%)
Mar 19, 2018 15.86 15.89 15.03 15.40 470,087 -0.51(-3.19%)
Mar 16, 2018 16.26 16.39 15.90 15.91 666,201 -0.15(-0.95%)
Mar 15, 2018 17.16 17.35 15.86 16.06 664,791 -1.00(-5.85%)
Mar 14, 2018 17.35 17.35 16.99 17.06 174,862 -0.30(-1.75%)
Mar 13, 2018 17.55 17.76 17.21 17.37 595,093 -0.09(-0.53%)
Mar 12, 2018 17.01 17.55 17.01 17.46 310,031 +0.51(+2.99%)
Mar 09, 2018 16.59 16.99 16.52 16.95 322,098 +0.47(+2.82%)
Mar 08, 2018 16.54 16.81 16.34 16.49 589,948 -0.06(-0.36%)
Mar 07, 2018 17.18 16.30 16.55 596,008 -0.34(-2.00%)
Mar 06, 2018 17.11 17.22 16.77 16.88 644,547 -0.18(-1.04%)
Mar 05, 2018 16.90 17.19 16.90 17.06 265,537 +0.16(+0.95%)
Mar 02, 2018 16.88 17.05 16.70 16.90 483,800 -0.09(-0.55%)
Mar 01, 2018 17.00 17.13 16.77 16.99 534,843 -0.05(-0.30%)
Feb 28, 2018 17.38 17.44 17.03 17.05 547,882 -0.32(-1.85%)
Feb 27, 2018 17.89 18.09 17.27 17.37 595,989 -0.47(-2.61%)
Feb 26, 2018 17.63 17.95 17.41 17.83 451,797 +0.25(+1.44%)
Feb 23, 2018 17.65 17.79 17.43 17.58 319,637 +0.03(+0.14%)
Feb 22, 2018 17.53 17.55 285,846 -0.55(-3.04%)
Feb 21, 2018 18.42 18.65 18.09 18.10 633,203 -0.30(-1.65%)
Feb 20, 2018 18.70 18.88 18.31 18.41 966,823 +0.11(+0.60%)
Feb 16, 2018 18.30 18.30 18.30 0 -0.75(-3.95%)
Feb 15, 2018 19.02 19.30 18.74 19.05 422,152 +0.03(+0.13%)
Feb 14, 2018 19.43 19.43 18.62 19.02 964,484 -0.52(-2.68%)
Feb 13, 2018 18.78 19.90 18.54 19.55 595,485 +0.47(+2.44%)
Feb 12, 2018 19.04 19.32 18.32 19.08 1,281,301 -0.19(-0.97%)
Feb 09, 2018 20.58 20.58 18.48 19.27 1,348,783 -1.25(-6.10%)
Feb 08, 2018 20.30 22.40 19.88 20.52 2,619,178 +0.41(+2.02%)
Feb 07, 2018 19.81 20.46 19.81 20.12 367,120 +0.32(+1.62%)
Feb 06, 2018 19.52 20.04 19.38 19.79 994,756 -0.03(-0.13%)
Feb 05, 2018 20.05 20.23 19.41 19.82 356,576 -0.39(-1.93%)
Feb 02, 2018 20.59 20.76 20.18 20.21 337,909 -0.53(-2.57%)
Feb 01, 2018 20.73 20.81 20.59 20.74 486,993 +0.03(+0.16%)
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%)
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.