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 (%)
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%)
May 01, 2019 22.93 22.93 22.45 22.63 797,518 -0.18(-0.79%)
Apr 30, 2019 22.99 23.01 22.69 22.81 642,246 -0.01(-0.04%)
Apr 29, 2019 22.69 23.00 22.68 22.82 589,590 +0.18(+0.79%)
Apr 26, 2019 22.45 22.73 22.44 22.64 983,517 +0.18(+0.82%)
Apr 25, 2019 22.70 22.74 22.45 22.45 830,688 -0.26(-1.14%)
Apr 24, 2019 22.69 22.74 22.60 22.71 812,065 +0.06(+0.24%)
Apr 23, 2019 22.88 22.97 22.63 22.66 679,409 -0.09(-0.41%)
Apr 22, 2019 22.62 22.87 22.56 22.75 498,330 +0.30(+1.32%)
Apr 18, 2019 22.65 22.70 22.45 22.45 994,226 -0.20(-0.90%)
Apr 17, 2019 22.71 22.91 22.57 22.66 713,578 -0.05(-0.20%)
Apr 16, 2019 23.18 23.22 22.68 22.70 740,428 -0.49(-2.11%)
Apr 15, 2019 23.22 23.35 23.07 23.19 964,813 -0.03(-0.12%)
Apr 12, 2019 23.06 23.57 22.88 23.22 908,336 +0.45(+1.99%)
Apr 11, 2019 22.74 22.85 22.61 22.77 642,545 +0.04(+0.16%)
Apr 10, 2019 22.77 22.85 22.60 22.73 544,513 +0.05(+0.20%)
Apr 09, 2019 22.89 22.89 22.55 22.69 663,222 -0.24(-1.05%)
Apr 08, 2019 22.93 23.04 22.84 22.93 371,127 -0.01(-0.04%)
Apr 05, 2019 22.85 23.10 22.83 22.94 987,843 +0.02(+0.08%)
Apr 04, 2019 23.31 23.44 22.71 22.92 959,763 -0.41(-1.74%)
Apr 03, 2019 23.37 23.43 23.14 23.32 748,232 -0.11(-0.47%)
Apr 02, 2019 23.55 23.73 23.30 23.43 612,547 -0.09(-0.39%)
Apr 01, 2019 23.47 23.81 23.21 23.53 793,503 +0.29(+1.23%)
Mar 29, 2019 23.04 23.43 22.90 23.24 569,535 +0.35(+1.53%)
Mar 28, 2019 23.11 23.15 22.87 22.89 760,949 -0.25(-1.08%)
Mar 27, 2019 23.32 23.34 22.98 23.14 597,949 -0.18(-0.79%)
Mar 26, 2019 23.34 24.00 23.15 23.32 1,114,827 +0.19(+0.84%)
Mar 25, 2019 22.79 23.26 22.61 23.13 798,745 +0.31(+1.38%)
Mar 22, 2019 23.07 23.16 22.67 22.82 718,599 -0.34(-1.48%)
Mar 21, 2019 22.80 23.18 22.79 23.16 1,179,413 +0.33(+1.46%)
Mar 20, 2019 22.85 23.16 22.69 22.82 1,062,530 -0.06(-0.28%)
Mar 19, 2019 22.55 23.31 22.52 22.89 1,078,333 +0.48(+2.15%)
Mar 18, 2019 22.33 22.55 22.15 22.41 959,384 +0.18(+0.79%)
Mar 15, 2019 22.17 22.60 22.08 22.23 1,850,206 +0.05(+0.21%)
Mar 14, 2019 21.96 22.27 21.96 22.19 1,044,166 +0.18(+0.80%)
Mar 13, 2019 21.89 22.17 21.82 22.01 1,032,171 +0.30(+1.36%)
Mar 12, 2019 21.95 22.08 21.63 21.71 1,319,650 -0.25(-1.14%)
Mar 11, 2019 21.52 22.10 21.52 21.96 2,803,358 +0.61(+2.86%)
Mar 08, 2019 21.41 21.51 20.99 21.35 1,072,760 -0.23(-1.07%)
Mar 07, 2019 20.98 21.66 20.98 21.59 1,018,524 +0.54(+2.55%)
Mar 06, 2019 21.23 21.23 21.01 21.05 552,619 -0.18(-0.83%)
Mar 05, 2019 21.29 21.38 21.05 21.23 942,306 -0.01(-0.04%)
Mar 04, 2019 21.12 21.40 21.08 21.23 741,938 +0.13(+0.61%)
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.