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 29, 2016 39.46 41.58 39.29 41.42 272,553 +1.82(+4.60%)
Jul 28, 2016 39.63 39.83 39.00 39.60 312,402 -0.02(-0.04%)
Jul 27, 2016 39.27 39.94 39.14 39.62 249,195 +0.11(+0.28%)
Jul 26, 2016 39.43 39.93 39.33 39.51 304,825 +0.02(+0.04%)
Jul 25, 2016 39.22 39.82 39.22 39.49 255,038 -0.17(-0.43%)
Jul 22, 2016 39.85 40.29 38.60 39.66 370,664 +0.01(+0.02%)
Jul 21, 2016 39.64 40.35 38.98 39.66 305,485 -0.07(-0.17%)
Jul 20, 2016 39.62 40.12 39.29 39.73 398,052 +0.03(+0.09%)
Jul 19, 2016 38.86 39.79 38.77 39.69 347,727 +0.72(+1.86%)
Jul 18, 2016 38.71 39.10 38.50 38.97 171,268 +0.03(+0.09%)
Jul 15, 2016 38.95 39.06 38.64 38.93 171,950 +0.19(+0.49%)
Jul 14, 2016 38.36 38.74 38.05 38.74 183,318 +0.44(+1.15%)
Jul 13, 2016 38.34 38.61 37.54 38.30 317,136 -0.14(-0.36%)
Jul 12, 2016 38.11 38.84 37.76 38.44 573,270 +0.87(+2.32%)
Jul 11, 2016 38.23 38.47 37.21 37.57 328,253 -0.24(-0.64%)
Jul 08, 2016 38.39 38.26 37.74 37.81 335,231 -0.45(-1.17%)
Jul 07, 2016 39.39 39.79 37.96 38.26 340,078 -0.68(-1.75%)
Jul 06, 2016 40.45 40.45 38.47 38.94 455,615 -0.67(-1.70%)
Jul 05, 2016 39.88 40.57 38.91 39.61 227,296 -1.07(-2.63%)
Jul 01, 2016 39.77 40.68 40.68 40.68 281,475 +1.03(+2.61%)
Jun 30, 2016 39.33 39.95 38.69 39.65 389,890 +0.30(+0.77%)
Jun 29, 2016 38.58 39.62 38.58 39.35 556,928 +0.84(+2.17%)
Jun 28, 2016 37.30 38.68 37.30 38.51 407,491 +1.74(+4.73%)
Jun 27, 2016 38.27 38.36 36.65 36.77 592,618 -1.65(-4.28%)
Jun 24, 2016 38.30 39.87 37.54 38.42 330,961 -1.76(-4.37%)
Jun 23, 2016 39.92 40.41 39.07 40.17 283,498 +0.89(+2.26%)
Jun 22, 2016 39.87 40.28 38.56 39.29 334,386 -0.56(-1.41%)
Jun 21, 2016 39.47 40.32 39.35 39.85 294,182 +0.22(+0.57%)
Jun 20, 2016 40.19 40.19 39.10 39.62 482,884 +0.30(+0.77%)
Jun 17, 2016 40.10 40.66 38.86 39.32 5,255,672 -0.28(-0.70%)
Jun 16, 2016 39.42 39.87 38.34 39.60 409,403 -0.03(-0.09%)
Jun 15, 2016 40.10 40.22 38.99 39.63 550,602 -0.47(-1.18%)
Jun 14, 2016 40.67 40.93 39.39 40.10 871,876 -0.49(-1.21%)
Jun 13, 2016 40.15 40.93 39.87 40.60 589,914 +0.04(+0.11%)
Jun 10, 2016 40.32 41.38 40.22 40.55 933,260 +0.16(+0.38%)
Jun 09, 2016 38.97 40.47 38.97 40.40 337,994 +0.90(+2.27%)
Jun 08, 2016 40.15 40.54 39.40 39.50 334,130 -0.21(-0.52%)
Jun 07, 2016 39.66 39.82 39.24 39.71 989,008 +0.43(+1.10%)
Jun 06, 2016 38.77 39.59 38.77 39.28 244,868 +0.74(+1.92%)
Jun 03, 2016 39.18 39.78 38.39 38.54 346,745 -0.32(-0.82%)
Jun 02, 2016 38.77 39.62 38.37 38.86 567,816 -0.38(-0.97%)
Jun 01, 2016 38.55 39.38 38.55 39.23 390,685 +0.24(+0.62%)
May 31, 2016 38.63 39.67 37.23 38.99 724,275 +0.95(+2.49%)
May 27, 2016 39.35 38.05 38.05 38.05 1,602,263 -0.85(-2.19%)
May 26, 2016 40.00 40.67 38.61 38.90 637,496 -0.74(-1.87%)
May 25, 2016 39.63 40.75 38.92 39.64 564,527 -0.09(-0.22%)
May 24, 2016 43.38 43.75 38.88 39.73 2,267,170 -3.59(-8.29%)
May 23, 2016 43.32 43.70 42.93 43.32 170,860 -0.14(-0.32%)
May 20, 2016 43.04 43.53 42.55 43.46 1,632,725 +0.82(+1.92%)
May 19, 2016 41.90 43.52 41.84 42.64 338,383 +0.56(+1.33%)
May 18, 2016 42.55 42.90 41.67 42.08 1,610,331 -0.48(-1.13%)
May 17, 2016 39.69 43.46 39.64 42.56 1,089,312 +3.06(+7.74%)
May 16, 2016 38.89 39.56 38.60 39.50 245,303 +0.82(+2.12%)
May 13, 2016 38.44 39.23 38.23 38.68 100,425 -0.09(-0.22%)
May 12, 2016 38.56 38.88 37.42 38.77 286,065 +0.55(+1.44%)
May 11, 2016 37.96 39.01 37.34 38.22 208,636 +0.08(+0.20%)
May 10, 2016 38.03 38.25 36.72 38.14 555,176 +0.19(+0.50%)
May 09, 2016 38.07 38.32 37.05 37.95 357,298 -0.19(-0.50%)
May 06, 2016 38.29 38.93 37.48 38.14 319,887 -0.09(-0.23%)
May 05, 2016 38.31 38.71 37.78 38.23 170,682 +0.51(+1.35%)
May 04, 2016 38.33 38.38 36.73 37.72 276,694 +0.09(+0.23%)
May 03, 2016 36.25 38.00 35.76 37.63 537,530 +0.97(+2.66%)
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.