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 (%)
Aug 30, 2019 18.83 19.20 18.83 19.00 6,286,086 +0.20(+1.08%)
Aug 29, 2019 18.88 18.92 18.79 18.80 9,032,193 -0.09(-0.46%)
Aug 28, 2019 18.99 19.07 18.68 18.89 25,169,860 +4.96(+35.61%)
Aug 27, 2019 14.36 14.54 13.86 13.93 1,283,610 -0.40(-2.78%)
Aug 26, 2019 14.64 14.86 14.26 14.33 959,521 -0.23(-1.60%)
Aug 23, 2019 15.22 15.22 14.51 14.56 1,580,871 -0.26(-1.77%)
Aug 22, 2019 15.24 15.41 14.72 14.82 874,057 -0.42(-2.74%)
Aug 21, 2019 15.44 15.59 15.24 15.24 1,076,307 -0.12(-0.76%)
Aug 20, 2019 15.43 15.80 15.36 15.36 762,227 -0.12(-0.75%)
Aug 19, 2019 15.37 15.47 15.01 15.47 1,118,408 +0.18(+1.21%)
Aug 16, 2019 15.25 15.48 15.05 15.29 1,298,160 +0.03(+0.19%)
Aug 15, 2019 15.71 15.71 15.20 15.26 818,674 -0.49(-3.08%)
Aug 14, 2019 16.02 16.02 15.54 15.74 1,588,720 -0.34(-2.11%)
Aug 13, 2019 16.31 16.48 15.96 16.08 1,760,657 -0.21(-1.31%)
Aug 12, 2019 16.78 16.84 16.19 16.30 1,095,984 -0.54(-3.23%)
Aug 09, 2019 16.72 16.88 16.60 16.84 2,544,601 +0.15(+0.87%)
Aug 08, 2019 16.60 16.79 16.32 16.69 2,683,445 +0.17(+1.00%)
Aug 07, 2019 16.84 16.90 16.27 16.53 1,853,676 -0.53(-3.13%)
Aug 06, 2019 17.23 17.47 16.70 17.06 1,444,597 -0.17(-0.96%)
Aug 05, 2019 17.66 17.66 16.89 17.23 2,066,104 -0.65(-3.64%)
Aug 02, 2019 17.94 18.03 17.56 17.88 1,317,015 +0.00(+0.00%)
Aug 01, 2019 18.44 18.49 17.71 17.88 1,683,438 -0.73(-3.91%)
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%)
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.