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 (%)
Aug 31, 2017 42.94 44.63 42.70 44.30 206,222 +1.46(+3.41%)
Aug 30, 2017 42.54 42.89 42.43 42.84 100,713 +0.10(+0.24%)
Aug 29, 2017 42.44 42.89 41.95 42.73 154,354 +0.17(+0.40%)
Aug 28, 2017 42.97 43.28 42.43 42.56 126,774 -0.32(-0.74%)
Aug 25, 2017 42.80 43.09 42.60 42.88 145,713 +0.22(+0.53%)
Aug 24, 2017 42.28 42.85 42.22 42.66 141,093 +0.32(+0.75%)
Aug 23, 2017 41.78 42.49 41.58 42.34 223,078 +0.49(+1.16%)
Aug 22, 2017 41.73 42.68 41.73 41.85 222,979 +0.12(+0.29%)
Aug 21, 2017 42.49 42.70 41.63 41.73 246,117 -0.72(-1.70%)
Aug 18, 2017 42.90 43.13 42.17 42.45 220,357 -0.42(-0.98%)
Aug 17, 2017 42.76 43.39 42.70 42.87 187,125 +0.08(+0.18%)
Aug 16, 2017 43.11 44.10 42.72 42.80 250,914 -0.22(-0.52%)
Aug 15, 2017 44.27 44.27 42.85 43.02 326,189 -1.06(-2.40%)
Aug 14, 2017 44.31 45.04 43.71 44.08 122,896 -0.15(-0.34%)
Aug 11, 2017 44.31 45.07 43.48 44.23 198,997 -0.30(-0.67%)
Aug 10, 2017 44.98 45.52 44.16 44.53 156,497 -0.52(-1.16%)
Aug 09, 2017 45.12 45.56 44.68 45.06 190,591 +0.05(+0.10%)
Aug 08, 2017 45.52 46.06 44.87 45.01 210,865 -0.65(-1.42%)
Aug 07, 2017 46.29 45.52 45.66 238,128 -0.64(-1.38%)
Aug 04, 2017 47.73 48.05 46.17 46.29 241,024 -1.33(-2.79%)
Aug 03, 2017 48.74 48.77 47.42 47.62 216,367 -0.95(-1.95%)
Aug 02, 2017 48.20 48.61 47.72 48.57 464,195 +0.20(+0.41%)
Aug 01, 2017 47.94 48.45 47.83 48.37 185,719 +0.47(+0.98%)
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%)
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.