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 31, 2015 22.01 22.33 21.36 21.63 256,678 -0.68(-3.05%)
Aug 28, 2015 22.18 22.52 22.00 22.31 352,598 +0.02(+0.07%)
Aug 27, 2015 21.48 22.41 21.09 22.29 466,756 +0.91(+4.28%)
Aug 26, 2015 21.48 21.12 20.80 21.38 278,584 +0.26(+1.22%)
Aug 25, 2015 20.98 21.32 20.49 21.12 274,769 +0.66(+3.22%)
Aug 24, 2015 20.42 21.09 20.42 20.46 345,062 -0.79(-3.74%)
Aug 21, 2015 20.95 21.37 20.81 21.26 225,147 +0.27(+1.30%)
Aug 20, 2015 21.07 21.35 20.89 20.98 183,607 -0.32(-1.49%)
Aug 19, 2015 21.27 21.55 21.17 21.30 237,294 +0.08(+0.36%)
Aug 18, 2015 21.50 21.65 20.99 21.23 412,266 -0.33(-1.51%)
Aug 17, 2015 21.60 22.09 21.26 21.55 490,174 -0.01(-0.04%)
Aug 14, 2015 22.12 22.18 21.28 21.56 476,762 -0.37(-1.69%)
Aug 13, 2015 22.27 22.44 21.91 21.93 329,406 -0.36(-1.59%)
Aug 12, 2015 22.29 22.50 21.94 22.28 436,608 +0.02(+0.10%)
Aug 11, 2015 21.85 23.09 21.76 22.26 513,684 +0.33(+1.52%)
Aug 10, 2015 21.51 23.03 21.26 21.93 664,495 +0.57(+2.65%)
Aug 07, 2015 21.55 21.79 21.14 21.36 800,654 -0.11(-0.53%)
Aug 06, 2015 21.54 21.60 21.17 21.48 254,263 -0.15(-0.70%)
Aug 05, 2015 22.28 22.60 21.48 21.63 146,508 -0.54(-2.42%)
Aug 04, 2015 22.71 22.76 22.02 22.16 103,452 -0.50(-2.20%)
Aug 03, 2015 22.72 22.87 22.23 22.66 353,137 -0.08(-0.37%)
Jul 31, 2015 22.31 23.81 22.12 22.75 750,806 +0.80(+3.65%)
Jul 30, 2015 22.07 22.22 21.66 21.94 143,184 -0.08(-0.34%)
Jul 29, 2015 21.98 22.25 21.68 22.02 154,068 -0.02(-0.09%)
Jul 28, 2015 21.08 22.12 21.00 22.04 245,190 +1.15(+5.49%)
Jul 27, 2015 21.33 21.64 20.86 20.89 174,272 -0.54(-2.50%)
Jul 24, 2015 20.77 22.16 20.77 21.43 481,411 +0.41(+1.97%)
Jul 23, 2015 21.04 21.78 20.80 21.01 531,259 +0.08(+0.40%)
Jul 22, 2015 21.88 22.05 20.78 20.93 578,631 -1.06(-4.84%)
Jul 21, 2015 21.63 22.51 21.56 22.00 435,104 +0.18(+0.83%)
Jul 20, 2015 22.53 23.07 21.63 21.81 514,599 -0.73(-3.25%)
Jul 17, 2015 23.62 23.96 22.48 22.55 865,600 -1.25(-5.26%)
Jul 16, 2015 23.17 23.92 23.17 23.80 792,688 +0.65(+2.80%)
Jul 15, 2015 23.83 24.05 23.04 23.15 236,190 -0.81(-3.37%)
Jul 14, 2015 23.80 24.21 23.75 23.96 213,010 +0.05(+0.22%)
Jul 13, 2015 23.51 24.18 23.38 23.90 438,589 +0.37(+1.57%)
Jul 10, 2015 22.89 23.62 22.59 23.53 201,442 +0.75(+3.31%)
Jul 09, 2015 22.83 23.33 22.49 22.78 263,057 +0.06(+0.27%)
Jul 08, 2015 22.41 22.85 21.99 22.72 574,683 +0.20(+0.90%)
Jul 07, 2015 21.95 23.26 21.20 22.52 1,884,684 +0.45(+2.05%)
Jul 06, 2015 23.01 23.26 21.76 22.06 957,152 -1.13(-4.88%)
Jul 02, 2015 23.91 23.19 23.19 23.19 490,126 -0.87(-3.60%)
Jul 01, 2015 24.27 24.27 23.99 24.06 321,662 -0.19(-0.78%)
Jun 30, 2015 24.21 24.51 24.02 24.25 272,112 -0.04(-0.16%)
Jun 29, 2015 24.18 24.48 24.03 24.29 519,181 -0.22(-0.89%)
Jun 26, 2015 24.14 24.74 23.86 24.51 647,640 +0.27(+1.12%)
Jun 25, 2015 24.48 24.66 24.10 24.24 203,315 -0.38(-1.56%)
Jun 24, 2015 24.42 24.80 24.21 24.62 465,109 +0.08(+0.31%)
Jun 23, 2015 24.21 25.16 23.83 24.54 493,515 +0.38(+1.59%)
Jun 22, 2015 23.39 24.26 22.95 24.16 688,477 +0.99(+4.26%)
Jun 19, 2015 23.62 23.97 23.01 23.17 236,184 -0.45(-1.88%)
Jun 18, 2015 24.10 24.10 23.39 23.62 386,091 -0.50(-2.06%)
Jun 17, 2015 23.58 24.26 23.55 24.11 247,778 +0.29(+1.24%)
Jun 16, 2015 23.78 23.95 23.54 23.82 175,427 -0.06(-0.25%)
Jun 15, 2015 24.10 24.10 23.65 23.88 179,286 -0.08(-0.35%)
Jun 12, 2015 23.50 24.11 23.19 23.96 178,850 +0.58(+2.48%)
Jun 11, 2015 23.35 23.65 23.20 23.38 221,066 +0.03(+0.13%)
Jun 10, 2015 23.04 23.77 22.93 23.35 746,381 +0.37(+1.61%)
Jun 09, 2015 22.94 23.14 22.81 22.98 282,811 +0.07(+0.30%)
Jun 08, 2015 23.32 23.53 22.87 22.92 898,748 -0.54(-2.32%)
Jun 05, 2015 23.62 23.85 22.86 23.46 420,501 -0.23(-0.96%)
Jun 04, 2015 24.70 24.89 23.56 23.68 523,701 -1.12(-4.53%)
Jun 03, 2015 25.07 26.39 24.78 24.81 678,366 -0.38(-1.53%)
Jun 02, 2015 24.58 25.41 24.43 25.19 437,207 +0.59(+2.39%)
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.