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, 2014 34.24 34.71 33.25 34.53 227,529 -0.02(-0.05%)
Oct 30, 2014 34.32 34.83 34.13 34.55 80,116 -0.09(-0.25%)
Oct 29, 2014 34.91 35.19 34.18 34.63 168,405 -0.02(-0.07%)
Oct 28, 2014 33.74 34.84 33.58 34.66 193,446 +0.97(+2.89%)
Oct 27, 2014 33.61 33.75 33.69 33.68 212,824 -0.01(-0.02%)
Oct 24, 2014 33.70 34.38 33.63 33.69 144,186 +0.02(+0.07%)
Oct 23, 2014 33.77 34.59 33.61 33.67 162,821 -0.03(-0.09%)
Oct 22, 2014 33.94 34.81 33.48 33.70 361,267 -0.24(-0.69%)
Oct 21, 2014 32.71 33.96 32.56 33.94 503,504 +1.13(+3.44%)
Oct 20, 2014 31.41 32.92 31.35 32.81 285,008 +1.10(+3.46%)
Oct 17, 2014 31.62 32.45 30.75 31.71 546,847 +0.38(+1.20%)
Oct 16, 2014 29.43 31.91 29.43 31.33 517,429 +0.82(+2.70%)
Oct 15, 2014 28.23 30.72 27.16 30.51 332,488 +1.95(+6.84%)
Oct 14, 2014 29.57 29.57 26.53 28.56 566,189 -0.98(-3.32%)
Oct 13, 2014 31.73 32.31 29.14 29.54 277,762 -2.27(-7.15%)
Oct 10, 2014 32.16 32.94 30.22 31.81 489,402 -0.55(-1.70%)
Oct 09, 2014 33.33 33.39 31.60 32.36 147,716 -1.03(-3.08%)
Oct 08, 2014 33.73 34.05 32.03 33.39 312,595 -0.42(-1.23%)
Oct 07, 2014 34.12 34.51 33.63 33.80 80,513 -0.53(-1.55%)
Oct 06, 2014 34.60 34.73 34.14 34.34 100,355 +0.10(+0.30%)
Oct 03, 2014 35.28 35.29 34.16 34.23 86,037 -0.72(-2.06%)
Oct 02, 2014 34.35 35.07 33.79 34.96 211,818 +0.70(+2.04%)
Oct 01, 2014 35.57 35.68 34.22 34.26 219,883 -1.28(-3.60%)
Sep 30, 2014 34.84 35.74 34.63 35.54 169,336 +0.71(+2.05%)
Sep 29, 2014 34.48 34.92 34.19 34.82 91,796 +0.29(+0.84%)
Sep 26, 2014 34.43 35.19 33.97 34.53 156,326 +0.47(+1.38%)
Sep 25, 2014 34.33 34.33 33.73 34.06 368,637 -0.44(-1.27%)
Sep 24, 2014 34.51 34.63 33.73 34.50 96,763 -0.09(-0.27%)
Sep 23, 2014 35.25 35.49 34.57 34.59 130,672 -0.68(-1.93%)
Sep 22, 2014 35.76 35.92 35.19 35.28 95,739 -0.40(-1.12%)
Sep 19, 2014 36.42 36.53 35.63 35.68 155,891 -0.58(-1.60%)
Sep 18, 2014 36.47 36.89 35.86 36.26 171,582 -0.10(-0.28%)
Sep 17, 2014 35.75 36.61 35.57 36.36 159,843 +0.86(+2.43%)
Sep 16, 2014 34.85 35.96 34.83 35.50 222,856 +0.96(+2.77%)
Sep 15, 2014 34.73 34.76 33.72 34.54 135,771 -0.22(-0.63%)
Sep 12, 2014 35.08 35.10 34.14 34.76 110,280 -0.44(-1.25%)
Sep 11, 2014 35.46 35.47 34.94 35.20 119,861 -0.27(-0.75%)
Sep 10, 2014 35.67 35.89 35.29 35.46 91,724 -0.03(-0.09%)
Sep 09, 2014 34.90 35.74 34.90 35.50 403,984 +0.80(+2.31%)
Sep 08, 2014 33.68 35.32 33.61 34.70 219,976 +0.89(+2.62%)
Sep 05, 2014 33.28 33.87 33.22 33.81 60,569 +0.36(+1.08%)
Sep 04, 2014 33.62 33.62 33.21 33.45 184,031 -0.08(-0.23%)
Sep 03, 2014 33.28 33.65 33.25 33.53 93,942 +0.26(+0.78%)
Sep 02, 2014 33.79 33.81 33.26 33.27 195,057 -0.30(-0.89%)
Aug 29, 2014 33.47 33.57 33.57 33.57 162,570 +0.14(+0.42%)
Aug 28, 2014 33.57 33.64 33.39 33.43 123,030 -0.02(-0.07%)
Aug 27, 2014 33.57 33.61 33.25 33.45 188,297 -0.02(-0.07%)
Aug 26, 2014 33.43 33.61 33.24 33.47 164,497 +0.24(+0.71%)
Aug 25, 2014 33.47 33.60 33.06 33.24 244,270 -0.13(-0.40%)
Aug 22, 2014 33.36 33.55 33.21 33.37 133,310 +0.02(+0.07%)
Aug 21, 2014 32.88 33.43 32.88 33.35 339,322 +0.64(+1.94%)
Aug 20, 2014 32.47 32.78 32.34 32.71 209,865 +0.30(+0.92%)
Aug 19, 2014 32.34 32.60 32.13 32.41 165,754 +0.27(+0.85%)
Aug 18, 2014 32.59 32.82 31.96 32.14 298,549 -0.25(-0.77%)
Aug 15, 2014 32.35 32.54 32.35 32.39 412,681 +0.23(+0.71%)
Aug 14, 2014 31.99 32.35 31.99 32.16 344,692 +0.06(+0.20%)
Aug 13, 2014 32.14 32.21 31.94 32.10 259,836 +0.02(+0.05%)
Aug 12, 2014 31.94 32.12 31.84 32.08 332,587 +0.16(+0.52%)
Aug 11, 2014 31.67 31.97 31.65 31.92 204,750 +0.71(+2.26%)
Aug 08, 2014 31.15 31.25 31.03 31.21 148,495 +0.19(+0.61%)
Aug 07, 2014 31.14 31.76 30.99 31.03 469,457 +0.31(+1.02%)
Aug 06, 2014 30.19 30.84 30.19 30.71 140,787 +0.17(+0.56%)
Aug 05, 2014 30.82 30.82 30.36 30.54 99,185 -0.34(-1.09%)
Aug 04, 2014 30.08 31.01 30.08 30.88 174,426 +0.83(+2.77%)
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.