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 (%)
Jul 31, 2014 31.10 31.20 30.29 30.78 374,243 -0.59(-1.87%)
Jul 30, 2014 31.39 31.43 30.85 31.37 228,580 +0.05(+0.18%)
Jul 29, 2014 31.10 31.37 30.80 31.32 240,355 +0.14(+0.45%)
Jul 28, 2014 31.11 31.27 31.10 31.17 230,391 +0.02(+0.08%)
Jul 25, 2014 31.26 31.46 30.96 31.15 387,704 -0.37(-1.16%)
Jul 24, 2014 31.77 31.77 31.49 31.52 265,567 -0.23(-0.71%)
Jul 23, 2014 31.63 31.77 31.55 31.74 748,531 +0.28(+0.89%)
Jul 22, 2014 31.52 31.90 31.46 31.46 12,203,044 -1.83(-5.48%)
Jul 21, 2014 33.54 33.79 33.09 33.29 75,355 -0.25(-0.74%)
Jul 18, 2014 33.35 33.79 33.25 33.54 61,681 +0.08(+0.23%)
Jul 17, 2014 33.24 33.72 32.72 33.46 65,838 +0.32(+0.96%)
Jul 16, 2014 33.44 33.44 32.74 33.14 70,233 -0.18(-0.54%)
Jul 15, 2014 32.94 33.44 32.63 33.32 50,842 +0.46(+1.39%)
Jul 14, 2014 32.60 33.19 32.50 32.86 104,879 +0.40(+1.22%)
Jul 11, 2014 32.07 32.53 31.97 32.46 66,013 +0.33(+1.01%)
Jul 10, 2014 32.40 32.74 31.97 32.14 66,785 -0.45(-1.39%)
Jul 09, 2014 32.64 32.76 32.39 32.59 67,695 +0.17(+0.52%)
Jul 08, 2014 32.82 32.94 32.35 32.43 98,039 -0.28(-0.86%)
Jul 07, 2014 32.87 33.40 32.67 32.71 199,501 +0.44(+1.35%)
Jul 03, 2014 32.22 32.27 32.27 32.27 35,142 +0.52(+1.64%)
Jul 02, 2014 31.76 31.99 30.61 31.75 66,284 -0.09(-0.29%)
Jul 01, 2014 30.37 32.13 30.30 31.84 142,024 +1.70(+5.64%)
Jun 30, 2014 29.98 30.45 29.98 30.14 54,294 +0.05(+0.15%)
Jun 27, 2014 31.23 31.23 29.92 30.09 50,038 -0.82(-2.66%)
Jun 26, 2014 30.76 31.24 30.59 30.92 18,159 +0.03(+0.10%)
Jun 25, 2014 30.91 31.07 30.18 30.89 40,583 +0.12(+0.38%)
Jun 24, 2014 30.02 31.07 30.02 30.77 55,849 +0.57(+1.90%)
Jun 23, 2014 30.48 30.48 30.12 30.20 58,634 -0.28(-0.92%)
Jun 20, 2014 30.03 30.55 29.91 30.48 32,235 +0.42(+1.40%)
Jun 19, 2014 30.14 30.14 29.79 30.06 46,579 +0.08(+0.26%)
Jun 18, 2014 29.90 30.13 29.52 29.98 30,071 +0.23(+0.76%)
Jun 17, 2014 29.29 30.26 29.28 29.75 129,264 +0.56(+1.92%)
Jun 16, 2014 29.52 29.52 29.00 29.19 20,103 +0.14(+0.48%)
Jun 13, 2014 29.16 29.24 28.81 29.05 107,522 -0.17(-0.58%)
Jun 12, 2014 28.93 29.22 28.63 29.22 57,782 +0.49(+1.70%)
Jun 11, 2014 28.95 28.96 28.64 28.74 28,287 -0.32(-1.10%)
Jun 10, 2014 29.13 29.21 28.97 29.05 29,159 +0.12(+0.43%)
Jun 06, 2014 29.34 29.34 28.72 28.93 65,203 -0.20(-0.69%)
Jun 05, 2014 29.75 30.00 29.12 29.13 55,094 -0.47(-1.57%)
Jun 04, 2014 28.48 29.88 28.40 29.60 122,045 +1.09(+3.81%)
Jun 03, 2014 28.89 28.89 28.35 28.51 123,205 -0.25(-0.86%)
Jun 02, 2014 28.89 29.19 28.43 28.76 65,824 +0.09(+0.33%)
May 30, 2014 28.65 29.19 28.65 28.67 32,140 -0.19(-0.65%)
May 29, 2014 29.28 29.47 28.56 28.85 54,043 -0.19(-0.67%)
May 28, 2014 29.33 29.43 28.75 29.05 78,344 -0.12(-0.40%)
May 27, 2014 29.72 29.72 29.16 29.16 20,453 -0.34(-1.16%)
May 23, 2014 28.27 29.50 29.50 29.50 274,444 +1.19(+4.20%)
May 22, 2014 28.53 28.86 28.32 28.32 24,786 -0.04(-0.14%)
May 21, 2014 28.75 28.99 28.03 28.35 73,838 -0.23(-0.82%)
May 20, 2014 29.21 30.77 28.03 28.59 68,129 -0.41(-1.42%)
May 19, 2014 28.45 29.08 28.20 29.00 39,695 +0.57(+1.99%)
May 16, 2014 28.07 28.45 27.66 28.43 45,014 +0.37(+1.30%)
May 15, 2014 28.19 28.19 27.68 28.07 90,565 -0.13(-0.45%)
May 14, 2014 28.49 28.95 28.14 28.20 59,513 -0.43(-1.51%)
May 13, 2014 28.43 28.85 28.32 28.63 38,115 +0.34(+1.21%)
May 12, 2014 28.34 28.51 28.22 28.28 57,514 +0.12(+0.44%)
May 09, 2014 28.14 28.23 27.92 28.16 21,129 +0.16(+0.58%)
May 08, 2014 28.35 28.35 27.76 28.00 51,975 -0.37(-1.31%)
May 07, 2014 28.11 28.38 28.06 28.37 65,699 +0.26(+0.91%)
May 06, 2014 28.08 28.35 28.08 28.11 33,699 -0.06(-0.22%)
May 05, 2014 27.94 28.28 27.77 28.18 39,461 +0.23(+0.83%)
May 02, 2014 28.32 28.32 27.94 27.94 13,916 -0.31(-1.10%)
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.