Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tallgrass Energy Partners, LP Common Units representing limited partner interest (NY: TEP )

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 (%)
Oct 31, 2016 41.32 41.41 40.26 40.29 381,283 -1.18(-2.86%)
Oct 28, 2016 41.75 42.06 41.17 41.48 332,491 -0.50(-1.19%)
Oct 27, 2016 41.86 42.08 41.33 41.98 248,739 +0.23(+0.54%)
Oct 26, 2016 41.43 41.94 41.34 41.75 147,081 +0.11(+0.27%)
Oct 25, 2016 41.71 41.98 41.17 41.63 131,617 +0.00(+0.00%)
Oct 24, 2016 42.20 42.45 41.18 41.63 210,690 -0.31(-0.73%)
Oct 21, 2016 42.57 42.57 41.56 41.94 290,203 -0.61(-1.44%)
Oct 20, 2016 41.64 42.67 41.61 42.55 158,560 +0.65(+1.55%)
Oct 19, 2016 41.63 42.53 41.61 41.91 144,402 +0.53(+1.29%)
Oct 18, 2016 41.74 41.74 41.06 41.37 167,326 -0.03(-0.06%)
Oct 17, 2016 41.03 41.47 40.92 41.40 114,795 +0.32(+0.77%)
Oct 14, 2016 41.21 41.57 40.57 41.08 561,247 -0.07(-0.17%)
Oct 13, 2016 41.62 41.63 40.64 41.15 173,299 -0.62(-1.49%)
Oct 12, 2016 41.71 42.35 41.44 41.77 193,592 +0.03(+0.06%)
Oct 11, 2016 42.04 42.04 41.47 41.75 280,380 -0.19(-0.46%)
Oct 10, 2016 41.82 42.32 41.49 41.94 573,339 +0.55(+1.33%)
Oct 07, 2016 41.40 42.07 41.36 41.39 273,585 -0.11(-0.27%)
Oct 06, 2016 42.33 42.40 41.34 41.50 272,727 -0.55(-1.31%)
Oct 05, 2016 42.79 42.80 41.96 42.05 281,409 -0.35(-0.83%)
Oct 04, 2016 42.33 42.68 42.22 42.40 206,205 +0.01(+0.02%)
Oct 03, 2016 42.20 42.58 41.20 42.40 409,102 +0.18(+0.41%)
Sep 30, 2016 42.43 43.07 42.13 42.22 338,185 +0.18(+0.42%)
Sep 29, 2016 42.27 42.55 41.94 42.05 222,026 +0.05(+0.13%)
Sep 28, 2016 41.88 42.31 41.43 41.99 236,288 +0.49(+1.18%)
Sep 27, 2016 41.12 42.01 40.52 41.50 272,497 +0.10(+0.23%)
Sep 26, 2016 41.98 42.08 41.15 41.41 153,181 -0.37(-0.88%)
Sep 23, 2016 41.64 42.09 41.35 41.77 289,244 -0.07(-0.17%)
Sep 22, 2016 41.70 42.03 41.36 41.84 271,558 +0.52(+1.25%)
Sep 21, 2016 41.20 41.63 40.71 41.33 188,608 +0.60(+1.48%)
Sep 20, 2016 41.21 41.24 40.59 40.72 96,306 -0.29(-0.70%)
Sep 19, 2016 40.98 41.41 40.48 41.01 159,529 +0.11(+0.28%)
Sep 16, 2016 38.95 41.13 38.95 40.90 706,506 +1.74(+4.45%)
Sep 15, 2016 39.43 39.76 38.94 39.16 212,106 -0.27(-0.69%)
Sep 14, 2016 39.24 40.02 39.11 39.43 173,733 +0.15(+0.38%)
Sep 13, 2016 39.95 40.28 39.12 39.28 335,125 -1.01(-2.50%)
Sep 12, 2016 39.86 41.01 39.86 40.28 211,058 +0.09(+0.22%)
Sep 09, 2016 40.90 41.07 39.90 40.20 294,976 -1.06(-2.57%)
Sep 08, 2016 41.72 42.05 41.23 41.26 156,594 -0.33(-0.80%)
Sep 07, 2016 41.67 41.90 41.30 41.59 153,733 +0.18(+0.42%)
Sep 06, 2016 41.37 41.76 40.98 41.41 223,690 +0.24(+0.57%)
Sep 02, 2016 40.74 41.18 41.18 41.18 462,239 +0.67(+1.67%)
Sep 01, 2016 40.22 40.57 39.44 40.50 169,503 +0.14(+0.35%)
Aug 31, 2016 40.31 40.46 39.98 40.36 184,863 +0.03(+0.07%)
Aug 30, 2016 40.83 40.83 40.21 40.34 163,482 -0.25(-0.60%)
Aug 29, 2016 40.23 40.65 40.08 40.58 174,729 +0.36(+0.89%)
Aug 26, 2016 40.55 40.97 39.90 40.22 263,961 -0.15(-0.37%)
Aug 25, 2016 40.59 40.59 39.86 40.37 258,978 -0.25(-0.60%)
Aug 24, 2016 40.88 41.21 40.30 40.62 306,280 -0.53(-1.28%)
Aug 23, 2016 41.47 41.73 40.85 41.14 339,061 -0.65(-1.55%)
Aug 22, 2016 41.71 41.95 41.03 41.79 428,580 -0.23(-0.54%)
Aug 19, 2016 42.48 42.81 41.77 42.02 207,698 -0.57(-1.34%)
Aug 18, 2016 42.46 42.69 41.82 42.59 248,398 +0.49(+1.17%)
Aug 17, 2016 42.66 43.44 41.76 42.10 271,260 -0.44(-1.03%)
Aug 16, 2016 43.53 43.58 42.38 42.54 263,041 -0.98(-2.25%)
Aug 15, 2016 43.11 43.61 42.85 43.52 275,012 +0.89(+2.10%)
Aug 12, 2016 41.53 42.85 41.24 42.62 232,823 +1.11(+2.68%)
Aug 11, 2016 41.93 42.05 41.34 41.51 114,396 -0.10(-0.23%)
Aug 10, 2016 41.77 41.90 41.05 41.61 112,439 -0.22(-0.52%)
Aug 09, 2016 42.04 42.31 41.45 41.83 180,218 -0.21(-0.50%)
Aug 08, 2016 41.63 42.48 41.63 42.04 174,611 +0.66(+1.59%)
Aug 05, 2016 42.30 42.43 41.16 41.38 402,133 -0.55(-1.32%)
Aug 04, 2016 42.86 42.90 40.65 41.93 284,987 -0.09(-0.21%)
Aug 03, 2016 40.60 42.15 40.60 42.02 306,077 +1.35(+3.32%)
Aug 02, 2016 40.87 41.34 40.41 40.67 366,662 +0.01(+0.02%)
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.