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, 2017 47.92 48.27 47.32 47.90 166,835 -0.04(-0.08%)
Jul 28, 2017 47.55 47.94 47.40 47.94 125,165 +0.37(+0.79%)
Jul 27, 2017 47.75 47.86 47.38 47.57 213,363 -0.01(-0.02%)
Jul 26, 2017 47.50 47.78 47.16 47.58 150,996 +0.06(+0.13%)
Jul 25, 2017 47.85 47.95 47.30 47.52 594,596 +0.06(+0.14%)
Jul 24, 2017 47.58 47.75 47.18 47.45 180,089 -0.07(-0.15%)
Jul 21, 2017 47.23 47.86 47.06 47.52 311,529 +0.24(+0.51%)
Jul 20, 2017 48.33 46.54 47.29 319,710 -0.33(-0.70%)
Jul 19, 2017 47.97 48.32 47.34 47.62 299,511 -0.24(-0.50%)
Jul 18, 2017 48.63 48.63 47.45 47.86 673,324 -0.06(-0.12%)
Jul 17, 2017 47.98 48.30 47.76 47.91 179,531 +0.02(+0.04%)
Jul 14, 2017 47.15 48.10 47.10 47.89 408,790 +0.75(+1.58%)
Jul 13, 2017 47.49 47.61 46.95 47.15 213,030 -0.33(-0.70%)
Jul 12, 2017 47.66 47.73 47.18 47.48 139,579 +0.12(+0.25%)
Jul 11, 2017 46.27 47.48 46.04 47.36 280,273 +1.09(+2.35%)
Jul 10, 2017 46.74 46.94 46.06 46.27 357,123 -0.58(-1.24%)
Jul 07, 2017 46.57 47.11 46.21 46.85 352,648 +0.21(+0.45%)
Jul 06, 2017 46.30 47.09 46.10 46.64 441,756 +0.33(+0.72%)
Jul 05, 2017 46.93 46.93 45.87 46.31 772,945 -0.53(-1.14%)
Jul 03, 2017 46.29 47.07 46.10 46.84 300,675 +0.75(+1.62%)
Jun 30, 2017 45.19 46.78 45.19 46.10 765,087 +1.33(+2.96%)
Jun 29, 2017 44.49 45.15 44.49 44.77 291,280 +0.28(+0.62%)
Jun 28, 2017 43.71 44.96 43.63 44.50 282,676 +0.82(+1.88%)
Jun 27, 2017 44.20 44.57 43.51 43.68 388,209 -0.57(-1.29%)
Jun 26, 2017 43.44 44.31 43.02 44.25 278,246 +0.98(+2.28%)
Jun 23, 2017 42.56 43.40 41.92 43.26 338,358 +0.78(+1.84%)
Jun 22, 2017 42.07 42.87 42.07 42.48 442,562 +0.42(+1.01%)
Jun 21, 2017 42.13 42.57 41.90 42.06 249,898 -0.02(-0.04%)
Jun 20, 2017 42.91 43.11 41.98 42.08 254,961 -1.11(-2.58%)
Jun 19, 2017 43.35 43.54 43.14 43.19 189,731 -0.05(-0.11%)
Jun 16, 2017 42.89 43.52 42.77 43.24 321,694 +0.44(+1.03%)
Jun 15, 2017 42.88 43.47 42.66 42.79 270,558 -0.30(-0.70%)
Jun 14, 2017 43.72 43.89 42.97 43.10 355,120 -0.63(-1.43%)
Jun 13, 2017 43.09 43.81 43.04 43.72 183,957 +0.91(+2.13%)
Jun 12, 2017 43.17 43.57 42.36 42.81 360,276 -0.14(-0.32%)
Jun 09, 2017 42.58 43.14 42.22 42.95 170,252 +0.32(+0.76%)
Jun 08, 2017 42.53 43.07 41.98 42.63 338,336 +0.35(+0.83%)
Jun 07, 2017 43.86 44.02 42.18 42.28 661,830 -1.44(-3.28%)
Jun 06, 2017 44.45 44.45 43.26 43.71 452,992 -0.74(-1.66%)
Jun 05, 2017 44.06 44.87 43.89 44.45 250,950 -0.04(-0.08%)
Jun 02, 2017 45.44 45.45 43.88 44.49 370,813 -0.93(-2.05%)
Jun 01, 2017 45.73 46.36 45.24 45.42 239,621 -0.23(-0.50%)
May 31, 2017 46.02 46.36 45.57 45.65 208,048 -0.53(-1.16%)
May 30, 2017 46.34 46.92 45.86 46.18 218,703 -0.52(-1.12%)
May 26, 2017 46.90 47.12 46.50 46.71 104,357 -0.13(-0.28%)
May 25, 2017 47.22 47.47 46.50 46.83 92,546 -0.43(-0.92%)
May 24, 2017 47.44 47.51 46.98 47.27 144,147 -0.01(-0.02%)
May 23, 2017 46.62 47.30 46.57 47.28 122,703 +0.58(+1.24%)
May 22, 2017 46.99 47.07 46.27 46.70 118,956 -0.01(-0.02%)
May 19, 2017 46.34 47.06 46.03 46.71 258,437 +0.80(+1.74%)
May 18, 2017 45.32 46.00 45.15 45.91 138,860 +0.48(+1.05%)
May 17, 2017 46.02 46.24 45.41 45.43 111,606 -0.68(-1.48%)
May 16, 2017 46.82 46.87 45.97 46.11 110,608 -0.34(-0.73%)
May 15, 2017 47.02 47.12 46.41 46.45 145,569 +0.17(+0.38%)
May 12, 2017 46.34 46.80 46.26 46.27 163,250 +0.03(+0.06%)
May 11, 2017 46.33 46.33 45.68 46.25 82,104 +0.28(+0.60%)
May 10, 2017 45.73 46.10 45.33 45.97 119,735 +0.35(+0.77%)
May 09, 2017 45.80 46.14 45.10 45.62 178,434 -0.07(-0.16%)
May 08, 2017 45.84 46.23 45.10 45.69 69,091 -0.14(-0.30%)
May 05, 2017 44.64 45.92 44.49 45.83 184,375 +1.10(+2.47%)
May 04, 2017 46.03 46.85 44.32 44.73 245,746 -1.24(-2.70%)
May 03, 2017 46.69 47.05 45.83 45.97 249,960 -0.98(-2.08%)
May 02, 2017 47.71 48.00 46.84 46.95 519,659 -0.81(-1.70%)
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.