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 (%)
Jul 31, 2019 18.66 18.82 18.35 18.61 1,250,079 -0.04(-0.21%)
Jul 30, 2019 19.35 19.36 18.45 18.65 2,019,289 -0.61(-3.18%)
Jul 29, 2019 20.03 20.03 18.60 19.26 5,036,243 -0.59(-2.95%)
Jul 26, 2019 20.32 20.32 19.74 19.84 1,425,039 -0.38(-1.87%)
Jul 25, 2019 20.42 20.58 20.13 20.22 1,113,319 -0.10(-0.51%)
Jul 24, 2019 20.32 20.42 20.17 20.32 1,104,057 -0.04(-0.19%)
Jul 23, 2019 20.46 20.57 20.32 20.36 1,051,930 -0.09(-0.46%)
Jul 22, 2019 20.34 20.65 20.34 20.46 1,651,812 +0.11(+0.56%)
Jul 19, 2019 20.55 20.62 20.09 20.34 1,145,111 -0.16(-0.78%)
Jul 18, 2019 20.88 21.07 20.41 20.50 1,554,645 -0.42(-1.99%)
Jul 17, 2019 21.00 21.08 20.72 20.92 1,210,619 -0.06(-0.27%)
Jul 16, 2019 20.98 21.10 20.75 20.98 1,232,202 +0.00(+0.00%)
Jul 15, 2019 21.05 21.06 20.82 20.98 752,209 -0.08(-0.36%)
Jul 12, 2019 21.00 21.21 20.80 21.05 1,497,111 +0.31(+1.50%)
Jul 11, 2019 20.58 20.84 20.56 20.74 1,081,225 +0.21(+1.01%)
Jul 10, 2019 20.58 20.76 20.45 20.53 1,273,421 +0.07(+0.32%)
Jul 09, 2019 20.42 20.52 20.33 20.47 693,168 -0.02(-0.09%)
Jul 08, 2019 20.39 20.62 20.39 20.49 664,303 -0.01(-0.05%)
Jul 05, 2019 20.23 20.53 20.21 20.49 550,436 +0.21(+1.02%)
Jul 03, 2019 20.05 20.34 19.94 20.29 373,589 +0.24(+1.18%)
Jul 02, 2019 19.91 20.15 19.84 20.05 1,322,342 +0.14(+0.71%)
Jul 01, 2019 20.32 20.32 19.87 19.91 1,048,394 -0.04(-0.19%)
Jun 28, 2019 19.32 20.01 19.29 19.95 3,057,722 +0.67(+3.48%)
Jun 27, 2019 19.38 19.48 19.18 19.28 1,285,762 -0.09(-0.44%)
Jun 26, 2019 19.40 19.57 19.26 19.36 1,074,402 +0.04(+0.20%)
Jun 25, 2019 19.80 19.81 18.95 19.32 1,978,460 -0.45(-2.29%)
Jun 24, 2019 20.02 20.02 19.58 19.78 1,030,646 -0.09(-0.48%)
Jun 21, 2019 19.91 20.10 19.80 19.87 2,910,509 -0.01(-0.05%)
Jun 20, 2019 20.59 20.60 19.60 19.88 3,041,660 -0.51(-2.50%)
Jun 19, 2019 20.61 20.72 20.32 20.39 1,530,970 -0.32(-1.55%)
Jun 18, 2019 20.76 20.86 20.58 20.71 867,326 +0.05(+0.23%)
Jun 17, 2019 20.57 20.78 20.17 20.66 1,155,756 +0.10(+0.51%)
Jun 14, 2019 21.26 21.38 20.47 20.56 1,730,472 -0.67(-3.16%)
Jun 13, 2019 21.58 21.67 20.98 21.23 1,141,671 -0.27(-1.27%)
Jun 12, 2019 21.63 21.74 21.34 21.51 690,127 -0.21(-0.96%)
Jun 11, 2019 22.43 22.43 21.58 21.71 1,037,287 -0.56(-2.50%)
Jun 10, 2019 22.33 22.55 21.98 22.27 555,326 +0.09(+0.38%)
Jun 07, 2019 22.34 22.45 21.98 22.19 1,001,072 +0.00(+0.00%)
Jun 06, 2019 22.33 22.39 21.96 22.19 836,419 -0.09(-0.42%)
Jun 05, 2019 22.58 22.59 22.15 22.28 878,248 -0.28(-1.26%)
Jun 04, 2019 22.68 22.76 22.41 22.56 936,304 +0.15(+0.67%)
Jun 03, 2019 22.52 22.82 22.28 22.41 864,367 -0.07(-0.29%)
May 31, 2019 22.14 22.56 22.03 22.48 1,708,777 +0.10(+0.46%)
May 30, 2019 22.68 22.72 22.22 22.37 820,314 -0.26(-1.13%)
May 29, 2019 22.36 22.68 21.80 22.63 1,274,107 +0.05(+0.21%)
May 28, 2019 22.68 23.07 22.55 22.58 1,122,299 -0.08(-0.33%)
May 24, 2019 22.86 22.94 22.43 22.66 711,514 -0.10(-0.46%)
May 23, 2019 23.18 23.18 22.48 22.76 1,000,642 -0.69(-2.94%)
May 22, 2019 23.23 23.51 23.01 23.45 721,959 +0.22(+0.94%)
May 21, 2019 22.81 23.35 22.76 23.23 693,558 +0.45(+1.99%)
May 20, 2019 22.77 22.97 22.69 22.78 454,063 +0.02(+0.08%)
May 17, 2019 22.93 22.96 22.71 22.76 438,571 -0.29(-1.27%)
May 16, 2019 22.92 23.13 22.87 23.06 761,895 +0.26(+1.12%)
May 15, 2019 22.60 22.93 22.47 22.80 642,226 +0.12(+0.54%)
May 14, 2019 22.76 23.11 22.66 22.68 525,902 -0.09(-0.37%)
May 13, 2019 22.68 23.11 22.62 22.76 446,489 -0.09(-0.41%)
May 10, 2019 22.15 22.91 21.98 22.86 762,102 +0.81(+3.69%)
May 09, 2019 22.68 22.96 21.86 22.04 1,524,341 -0.78(-3.44%)
May 08, 2019 22.87 23.22 22.69 22.83 824,851 -0.25(-1.06%)
May 07, 2019 22.53 23.18 22.49 23.07 807,277 +0.35(+1.54%)
May 06, 2019 22.55 22.96 22.39 22.72 710,079 +0.00(+0.00%)
May 03, 2019 22.47 22.73 22.39 22.72 814,595 +0.22(+0.97%)
May 02, 2019 22.49 22.59 22.30 22.51 835,013 -0.12(-0.54%)
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.