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 (%)
Feb 28, 2017 48.00 48.83 47.65 48.42 142,865 +0.23(+0.47%)
Feb 27, 2017 48.65 49.01 48.09 48.19 184,481 -0.50(-1.02%)
Feb 24, 2017 49.37 49.67 48.23 48.69 312,654 -1.03(-2.08%)
Feb 23, 2017 50.27 50.27 48.88 49.72 264,840 +0.04(+0.07%)
Feb 22, 2017 48.58 50.26 48.58 49.69 237,567 +0.05(+0.11%)
Feb 21, 2017 49.44 50.25 49.05 49.63 343,985 +1.10(+2.26%)
Feb 17, 2017 48.54 48.54 48.54 0 +0.16(+0.34%)
Feb 16, 2017 47.77 49.73 47.55 48.38 802,848 +1.14(+2.42%)
Feb 15, 2017 46.99 47.28 46.27 47.23 335,425 +0.37(+0.79%)
Feb 14, 2017 46.97 47.02 46.20 46.86 202,667 +0.13(+0.27%)
Feb 13, 2017 47.37 47.59 46.24 46.74 257,792 -0.37(-0.79%)
Feb 10, 2017 46.75 47.23 46.75 47.11 140,578 +0.35(+0.76%)
Feb 09, 2017 46.19 46.86 45.70 46.75 128,799 +0.74(+1.61%)
Feb 08, 2017 45.52 46.05 44.88 46.01 103,013 +0.29(+0.63%)
Feb 07, 2017 46.37 46.37 45.23 45.72 142,454 -0.59(-1.27%)
Feb 06, 2017 46.14 46.35 45.74 46.31 288,111 +0.20(+0.43%)
Feb 03, 2017 45.63 46.13 45.53 46.11 122,480 +0.72(+1.58%)
Feb 02, 2017 45.11 45.50 44.84 45.40 186,843 +0.53(+1.19%)
Feb 01, 2017 44.30 44.88 43.79 44.86 188,722 +0.78(+1.78%)
Jan 31, 2017 43.63 44.16 43.37 44.08 154,748 +0.59(+1.35%)
Jan 30, 2017 44.50 44.50 43.30 43.49 158,662 -0.95(-2.14%)
Jan 27, 2017 44.52 44.66 43.73 44.44 132,480 -0.09(-0.20%)
Jan 26, 2017 44.68 44.91 44.32 44.53 276,619 +0.21(+0.48%)
Jan 25, 2017 44.15 44.49 44.04 44.32 178,604 +0.45(+1.02%)
Jan 24, 2017 43.58 44.11 43.41 43.87 309,655 +0.67(+1.55%)
Jan 23, 2017 43.13 43.64 42.86 43.20 342,642 +0.00(+0.00%)
Jan 20, 2017 43.65 43.65 42.96 43.20 146,796 -0.12(-0.29%)
Jan 19, 2017 43.41 43.50 42.94 43.33 150,435 -0.01(-0.02%)
Jan 18, 2017 43.40 43.66 42.94 43.34 3,558,305 -0.42(-0.96%)
Jan 17, 2017 43.25 43.83 43.13 43.76 262,524 +0.68(+1.57%)
Jan 13, 2017 43.08 43.08 43.08 0 +0.91(+2.15%)
Jan 12, 2017 42.72 42.79 42.10 42.17 196,279 -0.32(-0.75%)
Jan 11, 2017 42.54 42.72 42.13 42.49 330,780 +0.17(+0.40%)
Jan 10, 2017 42.32 42.47 41.87 42.32 242,899 +0.01(+0.02%)
Jan 09, 2017 42.37 42.55 41.97 42.31 157,372 -0.22(-0.52%)
Jan 06, 2017 42.17 42.73 42.13 42.54 548,534 +0.27(+0.63%)
Jan 05, 2017 42.37 42.52 42.11 42.27 130,533 +0.23(+0.55%)
Jan 04, 2017 42.26 42.26 41.79 42.04 251,707 -0.07(-0.17%)
Jan 03, 2017 42.36 42.67 41.80 42.11 236,853 -0.16(-0.38%)
Dec 30, 2016 42.27 42.27 42.27 0 +0.62(+1.50%)
Dec 29, 2016 41.40 41.76 41.40 41.65 103,947 +0.02(+0.04%)
Dec 28, 2016 41.84 41.89 41.41 41.63 78,780 -0.02(-0.04%)
Dec 27, 2016 42.09 42.09 41.63 41.65 154,033 -0.23(-0.55%)
Dec 23, 2016 41.88 41.88 41.88 0 +0.20(+0.49%)
Dec 22, 2016 41.31 41.79 41.06 41.67 218,220 +0.41(+0.99%)
Dec 21, 2016 41.05 41.70 40.82 41.26 184,999 +0.26(+0.63%)
Dec 20, 2016 40.82 41.19 40.48 41.00 336,840 +0.57(+1.41%)
Dec 19, 2016 40.55 40.90 40.26 40.43 200,254 -0.04(-0.11%)
Dec 16, 2016 40.53 40.98 40.45 40.48 648,744 +0.21(+0.53%)
Dec 15, 2016 40.25 40.53 40.09 40.26 473,136 -0.12(-0.29%)
Dec 14, 2016 40.98 41.37 40.00 40.38 256,718 -0.80(-1.95%)
Dec 13, 2016 40.33 41.45 39.97 41.18 295,173 +1.10(+2.76%)
Dec 12, 2016 40.98 41.40 39.83 40.08 355,803 -0.78(-1.90%)
Dec 09, 2016 41.77 41.82 40.81 40.85 154,712 -0.62(-1.50%)
Dec 08, 2016 41.49 42.17 41.39 41.48 172,763 -0.02(-0.04%)
Dec 07, 2016 41.86 41.87 41.27 41.49 223,641 -0.30(-0.72%)
Dec 06, 2016 41.43 42.14 40.98 41.80 133,820 +0.22(+0.54%)
Dec 05, 2016 41.08 41.85 40.97 41.57 238,618 +0.69(+1.68%)
Dec 02, 2016 41.16 41.49 40.51 40.89 336,992 -0.27(-0.65%)
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.