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 (%)
Sep 29, 2017 44.50 45.82 44.50 44.88 556,091 +0.68(+1.55%)
Sep 28, 2017 44.15 44.55 43.96 44.19 128,871 -0.15(-0.34%)
Sep 27, 2017 44.57 44.70 44.04 44.34 209,950 -0.17(-0.38%)
Sep 26, 2017 44.37 44.86 44.32 44.51 94,251 +0.09(+0.21%)
Sep 25, 2017 43.49 44.86 43.49 44.42 132,800 +0.98(+2.27%)
Sep 22, 2017 43.80 44.63 43.14 43.43 103,476 -0.37(-0.83%)
Sep 21, 2017 44.40 44.47 43.55 43.80 123,717 -0.65(-1.45%)
Sep 20, 2017 45.03 45.42 44.30 44.45 164,245 -0.61(-1.35%)
Sep 19, 2017 45.64 45.75 45.00 45.06 93,405 -0.52(-1.15%)
Sep 18, 2017 45.46 45.95 45.17 45.58 148,711 +0.12(+0.27%)
Sep 15, 2017 45.44 45.72 45.27 45.46 262,207 -0.06(-0.12%)
Sep 14, 2017 44.62 45.52 44.31 45.52 257,889 +0.83(+1.87%)
Sep 13, 2017 43.71 44.82 43.71 44.68 151,120 +1.10(+2.52%)
Sep 12, 2017 43.49 44.04 43.27 43.58 130,294 +0.01(+0.02%)
Sep 11, 2017 43.27 43.70 43.26 43.58 141,646 +0.28(+0.65%)
Sep 08, 2017 43.61 43.75 43.04 43.29 134,526 -0.39(-0.90%)
Sep 07, 2017 44.12 44.47 43.35 43.69 220,337 -0.54(-1.23%)
Sep 06, 2017 44.33 44.71 43.69 44.23 207,348 +0.18(+0.40%)
Sep 05, 2017 44.17 44.64 43.95 44.05 158,917 +0.03(+0.06%)
Sep 01, 2017 44.37 44.61 43.61 44.03 110,358 -0.27(-0.61%)
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%)
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.