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 (%)
Jun 30, 2016 17.80 17.98 17.25 17.57 442,856 -0.15(-0.83%)
Jun 29, 2016 16.90 17.94 16.66 17.71 184,382 +1.01(+6.06%)
Jun 28, 2016 16.43 17.29 16.40 16.70 287,783 +0.58(+3.62%)
Jun 27, 2016 16.69 16.89 15.86 16.12 199,336 -0.70(-4.16%)
Jun 24, 2016 16.72 17.44 16.62 16.82 311,271 -0.49(-2.83%)
Jun 23, 2016 17.35 17.35 16.90 17.31 432,258 +0.16(+0.95%)
Jun 22, 2016 17.50 17.52 16.60 17.15 322,045 -0.37(-2.09%)
Jun 21, 2016 17.97 18.30 17.51 17.51 392,550 -0.54(-3.02%)
Jun 20, 2016 17.76 18.68 17.76 18.06 450,307 +0.53(+3.02%)
Jun 17, 2016 17.82 17.91 17.52 17.53 196,738 -0.19(-1.10%)
Jun 16, 2016 18.10 18.24 17.58 17.72 250,727 -0.52(-2.86%)
Jun 15, 2016 18.00 18.52 17.92 18.24 256,101 +0.20(+1.12%)
Jun 14, 2016 18.13 18.23 17.60 18.04 165,997 -0.22(-1.19%)
Jun 13, 2016 19.05 19.12 18.21 18.26 194,630 -0.92(-4.79%)
Jun 10, 2016 18.92 19.37 18.42 19.18 189,545 +0.03(+0.16%)
Jun 09, 2016 19.15 19.71 18.63 19.15 382,177 -0.05(-0.28%)
Jun 08, 2016 19.43 20.14 19.14 19.20 540,572 +0.06(+0.33%)
Jun 07, 2016 18.84 19.41 18.84 19.14 241,285 +0.37(+1.99%)
Jun 06, 2016 18.64 18.94 18.52 18.76 181,746 +0.12(+0.67%)
Jun 03, 2016 18.01 18.67 17.77 18.64 187,660 +0.61(+3.37%)
Jun 02, 2016 18.05 18.23 17.64 18.03 788,122 -0.46(-2.48%)
Jun 01, 2016 18.56 18.97 18.05 18.49 388,015 -0.22(-1.16%)
May 31, 2016 19.29 20.36 18.51 18.71 518,938 -0.33(-1.76%)
May 27, 2016 18.30 19.04 19.04 19.04 277,540 +0.61(+3.29%)
May 26, 2016 18.74 18.87 18.20 18.44 305,190 -0.16(-0.88%)
May 25, 2016 18.89 19.39 18.57 18.60 343,227 +0.05(+0.29%)
May 24, 2016 20.62 20.70 18.20 18.55 677,820 -2.03(-9.87%)
May 23, 2016 20.16 20.87 19.93 20.58 234,730 +0.54(+2.68%)
May 20, 2016 20.38 20.43 19.88 20.04 237,499 -0.22(-1.08%)
May 19, 2016 18.68 20.45 18.63 20.26 575,240 +1.48(+7.87%)
May 18, 2016 19.08 19.21 18.69 18.78 231,350 -0.12(-0.62%)
May 17, 2016 17.01 20.20 16.91 18.90 1,113,999 +2.03(+12.04%)
May 16, 2016 16.88 17.01 16.70 16.86 156,892 +0.16(+0.98%)
May 13, 2016 16.36 16.73 16.27 16.70 60,744 +0.35(+2.14%)
May 12, 2016 16.90 16.93 16.08 16.35 102,867 -0.25(-1.50%)
May 11, 2016 16.50 16.88 16.35 16.60 205,736 +0.12(+0.71%)
May 10, 2016 16.41 16.65 16.25 16.48 199,219 +0.16(+1.00%)
May 09, 2016 16.38 16.42 15.60 16.32 161,835 -0.19(-1.18%)
May 06, 2016 16.88 17.16 16.34 16.51 155,084 +0.07(+0.43%)
May 05, 2016 16.76 16.87 16.35 16.44 45,805 -0.02(-0.14%)
May 04, 2016 16.33 16.67 15.98 16.47 106,237 +0.09(+0.57%)
May 03, 2016 16.55 16.91 16.21 16.37 281,343 -0.40(-2.41%)
May 02, 2016 16.39 17.18 16.30 16.78 273,443 +0.57(+3.50%)
Apr 29, 2016 15.57 16.34 15.25 16.21 135,975 +0.85(+5.52%)
Apr 28, 2016 15.18 15.71 15.12 15.36 207,628 +0.14(+0.92%)
Apr 27, 2016 15.87 16.35 15.19 15.22 134,781 -0.50(-3.17%)
Apr 26, 2016 15.61 15.95 15.34 15.72 734,849 +0.19(+1.25%)
Apr 25, 2016 15.54 15.58 15.16 15.53 124,186 -0.02(-0.15%)
Apr 22, 2016 15.22 15.66 15.22 15.55 183,355 +0.18(+1.16%)
Apr 21, 2016 16.13 16.27 15.37 15.37 349,879 -0.66(-4.13%)
Apr 20, 2016 14.51 16.09 14.23 16.03 418,422 +1.42(+9.69%)
Apr 19, 2016 14.62 15.22 14.15 14.62 326,728 +0.19(+1.29%)
Apr 18, 2016 12.77 14.57 12.77 14.43 491,013 +1.54(+11.94%)
Apr 15, 2016 13.01 13.32 12.75 12.89 184,300 -0.18(-1.35%)
Apr 14, 2016 13.47 13.61 13.05 13.07 163,365 -0.39(-2.92%)
Apr 13, 2016 13.33 13.57 12.94 13.46 236,754 +0.22(+1.69%)
Apr 12, 2016 13.08 13.69 12.90 13.24 311,293 +0.32(+2.50%)
Apr 11, 2016 13.09 13.36 12.87 12.91 238,639 -0.05(-0.36%)
Apr 08, 2016 13.17 13.48 12.85 12.96 141,304 -0.01(-0.06%)
Apr 07, 2016 13.72 13.99 12.42 12.97 273,725 -0.88(-6.39%)
Apr 06, 2016 13.84 14.18 13.58 13.85 120,706 +0.15(+1.12%)
Apr 05, 2016 13.63 14.24 13.44 13.70 138,818 -0.11(-0.78%)
Apr 04, 2016 14.31 14.78 13.68 13.81 176,257 -0.42(-2.97%)
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.