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, 2013 18.93 19.20 18.66 19.00 37,439 -0.06(-0.32%)
Oct 30, 2013 19.20 19.43 18.63 19.06 36,506 +0.03(+0.15%)
Oct 29, 2013 18.67 19.29 18.45 19.03 20,354 +0.28(+1.48%)
Oct 28, 2013 18.26 18.81 18.23 18.75 57,821 +0.65(+3.57%)
Oct 25, 2013 19.08 19.17 18.09 18.11 43,927 -0.54(-2.90%)
Oct 24, 2013 19.20 19.20 18.56 18.65 59,333 -0.45(-2.36%)
Oct 23, 2013 19.09 19.56 19.09 19.10 88,905 -0.04(-0.20%)
Oct 22, 2013 18.72 20.17 18.72 19.14 73,341 +0.36(+1.92%)
Oct 21, 2013 18.36 18.92 18.36 18.78 59,976 +0.56(+3.05%)
Oct 18, 2013 18.06 18.62 18.02 18.22 50,554 +0.38(+2.11%)
Oct 17, 2013 17.73 17.98 17.63 17.84 22,978 +0.11(+0.59%)
Oct 16, 2013 18.06 18.40 17.74 17.74 33,786 -0.26(-1.46%)
Oct 15, 2013 18.00 18.08 17.80 18.00 43,701 +0.08(+0.42%)
Oct 14, 2013 17.78 18.11 17.78 17.93 134,136 -0.03(-0.17%)
Oct 11, 2013 17.90 18.03 17.51 17.96 25,636 +0.15(+0.84%)
Oct 10, 2013 18.03 18.38 17.57 17.81 55,692 +0.01(+0.04%)
Oct 09, 2013 17.66 17.99 17.61 17.80 14,666 +0.25(+1.41%)
Oct 08, 2013 17.63 17.72 17.49 17.55 21,611 +0.02(+0.13%)
Oct 07, 2013 17.54 17.84 17.48 17.53 139,339 +0.02(+0.09%)
Oct 04, 2013 17.42 17.86 17.36 17.51 14,496 -0.06(-0.34%)
Oct 03, 2013 17.84 17.84 17.36 17.57 92,950 +0.05(+0.30%)
Oct 02, 2013 17.61 17.76 17.35 17.52 41,445 -0.06(-0.34%)
Oct 01, 2013 17.45 17.83 17.28 17.58 32,971 +0.05(+0.26%)
Sep 27, 2013 17.86 17.86 17.51 17.54 17,356 -0.09(-0.51%)
Sep 26, 2013 17.53 18.03 17.24 17.63 53,700 +0.21(+1.21%)
Sep 25, 2013 17.24 17.77 17.24 17.42 151,557 +0.13(+0.74%)
Sep 24, 2013 17.18 17.77 17.10 17.29 48,952 +0.09(+0.52%)
Sep 23, 2013 17.24 17.49 17.17 17.20 60,925 -0.04(-0.22%)
Sep 20, 2013 17.48 17.69 17.17 17.24 33,466 -0.30(-1.71%)
Sep 19, 2013 17.25 17.66 17.24 17.54 44,393 +0.32(+1.88%)
Sep 18, 2013 17.21 17.32 17.06 17.21 29,970 +0.10(+0.57%)
Sep 17, 2013 17.06 17.19 17.06 17.12 6,637 -0.04(-0.22%)
Sep 16, 2013 17.16 17.20 16.95 17.15 20,016 +0.08(+0.44%)
Sep 13, 2013 16.94 17.27 16.94 17.08 66,568 +0.14(+0.80%)
Sep 12, 2013 17.14 17.14 16.92 16.94 31,392 +0.02(+0.13%)
Sep 11, 2013 16.92 17.03 16.92 16.92 231,070 +0.00(+0.00%)
Sep 10, 2013 16.94 17.08 16.91 16.92 48,377 -0.06(-0.35%)
Sep 09, 2013 16.92 17.10 16.91 16.98 21,748 +0.05(+0.31%)
Sep 06, 2013 17.06 17.39 16.86 16.93 26,877 -0.04(-0.22%)
Sep 05, 2013 16.89 17.03 16.79 16.97 66,517 +0.16(+0.94%)
Sep 04, 2013 16.85 17.24 16.70 16.81 44,981 +0.03(+0.18%)
Sep 03, 2013 17.11 17.11 16.75 16.78 18,446 -0.26(-1.54%)
Aug 30, 2013 16.79 17.23 16.79 17.04 17,408 +0.26(+1.52%)
Aug 29, 2013 16.79 17.06 16.70 16.79 72,726 -0.07(-0.40%)
Aug 28, 2013 16.82 16.97 16.73 16.85 19,801 +0.04(+0.22%)
Aug 27, 2013 16.88 16.88 16.66 16.82 18,464 -0.02(-0.09%)
Aug 26, 2013 16.75 16.89 16.64 16.83 33,250 +0.05(+0.31%)
Aug 23, 2013 16.66 16.91 16.66 16.78 290,385 +0.02(+0.13%)
Aug 22, 2013 16.61 16.88 16.61 16.75 166,666 +0.16(+0.95%)
Aug 21, 2013 16.58 16.85 16.57 16.60 92,375 -0.04(-0.23%)
Aug 20, 2013 16.69 16.95 16.55 16.63 98,893 -0.06(-0.36%)
Aug 19, 2013 16.73 16.91 16.63 16.69 62,092 +0.04(+0.23%)
Aug 16, 2013 16.64 16.82 16.60 16.66 69,531 +0.02(+0.09%)
Aug 15, 2013 16.75 17.09 16.60 16.64 51,637 -0.19(-1.12%)
Aug 14, 2013 16.82 17.19 16.76 16.83 159,235 -0.08(-0.49%)
Aug 13, 2013 16.86 17.30 16.70 16.91 141,858 +0.05(+0.27%)
Aug 12, 2013 16.83 17.26 16.57 16.87 64,308 +0.06(+0.36%)
Aug 09, 2013 16.82 16.85 16.58 16.81 30,392 -0.04(-0.22%)
Aug 08, 2013 16.96 17.76 16.79 16.85 127,413 +0.00(+0.00%)
Aug 07, 2013 17.03 17.27 16.69 16.85 557,524 -0.36(-2.10%)
Aug 06, 2013 17.25 17.57 16.93 17.21 135,577 -0.06(-0.35%)
Aug 05, 2013 17.18 17.39 16.91 17.27 57,613 +0.11(+0.61%)
Aug 02, 2013 17.28 17.39 16.91 17.16 57,572 -0.12(-0.70%)
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.