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 (%)
Mar 31, 2015 39.73 40.59 39.51 40.45 460,611 +0.38(+0.94%)
Mar 30, 2015 39.47 40.10 39.19 40.07 204,769 +0.78(+2.00%)
Mar 27, 2015 39.91 39.99 39.19 39.29 210,076 -0.70(-1.76%)
Mar 26, 2015 39.59 40.04 39.10 39.99 460,032 +0.32(+0.81%)
Mar 25, 2015 39.39 39.93 38.98 39.67 385,567 +0.18(+0.45%)
Mar 24, 2015 39.99 40.09 39.20 39.50 303,405 -0.45(-1.12%)
Mar 23, 2015 39.60 39.95 39.44 39.95 220,565 +0.25(+0.62%)
Mar 20, 2015 39.32 39.71 39.08 39.70 558,269 +0.47(+1.20%)
Mar 19, 2015 38.55 39.56 38.07 39.23 303,586 +0.48(+1.24%)
Mar 18, 2015 37.60 39.03 37.46 38.75 223,888 +1.11(+2.95%)
Mar 17, 2015 37.07 37.72 36.99 37.63 297,290 +0.58(+1.55%)
Mar 16, 2015 37.67 37.67 36.99 37.06 240,991 -0.49(-1.30%)
Mar 13, 2015 37.29 37.90 37.22 37.55 285,060 +0.04(+0.11%)
Mar 12, 2015 37.55 38.11 37.15 37.51 543,421 -0.02(-0.04%)
Mar 11, 2015 38.03 38.43 37.16 37.52 528,762 -0.65(-1.70%)
Mar 10, 2015 38.15 38.60 37.85 38.17 281,372 -0.36(-0.93%)
Mar 09, 2015 38.72 39.03 38.40 38.53 330,329 -0.44(-1.13%)
Mar 06, 2015 38.23 39.02 38.02 38.97 336,275 +0.58(+1.50%)
Mar 05, 2015 37.87 38.77 37.86 38.39 265,482 -0.07(-0.19%)
Mar 04, 2015 38.99 38.58 38.15 38.47 497,064 -0.11(-0.29%)
Mar 03, 2015 37.31 38.63 37.03 38.58 455,438 +1.03(+2.75%)
Mar 02, 2015 38.43 38.58 37.49 37.55 295,129 -0.70(-1.82%)
Feb 27, 2015 38.36 39.11 38.04 38.24 428,966 -0.12(-0.31%)
Feb 26, 2015 38.67 38.77 37.24 38.36 810,126 -0.31(-0.81%)
Feb 25, 2015 39.19 39.55 39.19 38.67 862,753 -0.49(-1.25%)
Feb 24, 2015 39.79 40.26 39.16 39.16 8,073,447 -2.90(-6.88%)
Feb 23, 2015 42.39 42.95 41.23 42.06 405,294 -0.19(-0.45%)
Feb 20, 2015 39.05 42.47 38.89 42.25 677,527 +3.86(+10.06%)
Feb 19, 2015 38.16 39.03 37.83 38.39 77,685 -0.10(-0.25%)
Feb 18, 2015 38.99 39.06 38.10 38.48 59,755 -0.48(-1.23%)
Feb 17, 2015 38.87 39.29 38.26 38.96 255,046 -0.21(-0.53%)
Feb 13, 2015 39.19 39.17 39.17 39.17 145,146 +0.42(+1.07%)
Feb 12, 2015 38.23 38.97 37.82 38.75 95,949 +0.70(+1.83%)
Feb 11, 2015 38.47 38.56 37.91 38.06 153,297 -0.60(-1.55%)
Feb 10, 2015 37.88 38.79 37.30 38.66 197,258 +0.90(+2.37%)
Feb 09, 2015 37.46 38.12 37.44 37.76 123,544 +0.15(+0.40%)
Feb 06, 2015 37.96 38.33 36.98 37.61 198,148 -0.25(-0.65%)
Feb 05, 2015 37.59 38.28 36.87 37.86 309,987 +0.42(+1.11%)
Feb 04, 2015 36.83 37.65 35.63 37.44 296,563 +0.28(+0.75%)
Feb 03, 2015 37.87 38.68 36.45 37.16 303,392 -0.58(-1.53%)
Feb 02, 2015 39.68 39.91 36.83 37.74 1,246,892 -1.58(-4.03%)
Jan 30, 2015 38.44 39.79 38.11 39.32 377,730 +0.29(+0.74%)
Jan 29, 2015 39.75 40.07 37.65 39.03 345,847 -0.34(-0.85%)
Jan 28, 2015 40.38 40.73 38.53 39.37 211,767 -0.98(-2.44%)
Jan 27, 2015 38.39 40.39 37.67 40.35 179,776 +1.70(+4.41%)
Jan 26, 2015 38.55 39.84 38.39 38.65 146,526 +0.27(+0.71%)
Jan 23, 2015 37.99 39.99 37.62 38.38 252,146 +0.23(+0.61%)
Jan 22, 2015 37.51 38.15 36.64 38.15 199,808 +0.97(+2.61%)
Jan 21, 2015 36.46 37.83 36.46 37.17 176,453 +0.93(+2.55%)
Jan 20, 2015 36.30 37.50 35.94 36.25 190,049 +0.38(+1.06%)
Jan 16, 2015 34.90 36.25 34.51 35.87 187,462 +1.01(+2.91%)
Jan 15, 2015 32.89 35.29 32.84 34.85 288,651 +2.16(+6.61%)
Jan 14, 2015 31.67 34.29 31.66 32.69 223,261 -0.12(-0.36%)
Jan 13, 2015 33.26 34.49 32.25 32.81 139,549 -0.55(-1.66%)
Jan 12, 2015 35.52 35.74 32.60 33.37 327,728 -2.30(-6.44%)
Jan 09, 2015 35.84 36.11 35.12 35.66 125,997 -0.20(-0.55%)
Jan 08, 2015 34.49 36.08 34.49 35.86 260,994 +1.44(+4.19%)
Jan 07, 2015 35.27 35.86 33.78 34.42 158,976 -0.82(-2.31%)
Jan 06, 2015 35.47 36.50 34.44 35.23 169,720 -0.09(-0.27%)
Jan 05, 2015 35.85 36.30 35.16 35.33 184,084 -0.62(-1.72%)
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.