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 (%)
May 29, 2015 38.90 40.01 38.78 40.00 155,439 +0.96(+2.46%)
May 28, 2015 39.27 39.27 38.80 39.04 109,930 -0.42(-1.07%)
May 27, 2015 39.81 40.01 39.45 39.46 162,600 -0.24(-0.61%)
May 26, 2015 40.42 40.42 38.64 39.70 261,957 -0.85(-2.09%)
May 22, 2015 40.71 40.55 40.55 40.55 76,826 -0.12(-0.30%)
May 21, 2015 40.97 40.98 40.57 40.67 117,684 -0.19(-0.47%)
May 20, 2015 40.86 40.90 40.63 40.87 321,734 +0.07(+0.18%)
May 19, 2015 39.86 40.92 39.86 40.80 651,946 +0.89(+2.23%)
May 18, 2015 39.24 40.15 39.24 39.91 260,904 +0.42(+1.06%)
May 15, 2015 39.53 39.60 39.07 39.49 97,627 -0.05(-0.12%)
May 14, 2015 39.09 39.65 39.09 39.53 140,553 +0.28(+0.72%)
May 13, 2015 38.56 39.41 38.39 39.25 256,578 +0.89(+2.32%)
May 12, 2015 38.60 39.24 38.34 38.36 138,779 -0.86(-2.18%)
May 11, 2015 39.58 39.70 38.60 39.22 147,753 -0.20(-0.51%)
May 08, 2015 39.85 39.85 39.17 39.42 104,005 -0.06(-0.16%)
May 07, 2015 40.04 40.23 39.32 39.49 342,326 -0.82(-2.03%)
May 06, 2015 40.58 40.61 40.09 40.30 208,659 -0.19(-0.48%)
May 05, 2015 40.24 40.58 39.96 40.50 186,182 +0.30(+0.74%)
May 04, 2015 40.38 40.60 39.98 40.20 162,848 -0.11(-0.28%)
May 01, 2015 40.00 40.32 39.71 40.31 283,918 +0.54(+1.36%)
Apr 30, 2015 39.50 39.77 39.06 39.77 396,011 +0.16(+0.41%)
Apr 29, 2015 38.91 39.97 38.74 39.61 182,572 +0.57(+1.45%)
Apr 28, 2015 38.57 39.17 38.16 39.04 196,533 +0.23(+0.58%)
Apr 27, 2015 40.05 40.24 38.79 38.82 210,327 -1.05(-2.64%)
Apr 24, 2015 40.06 40.16 39.68 39.87 96,768 -0.22(-0.54%)
Apr 23, 2015 40.12 40.47 39.87 40.08 142,614 -0.02(-0.04%)
Apr 22, 2015 39.91 40.25 39.69 40.10 89,214 +0.22(+0.55%)
Apr 21, 2015 40.00 40.07 39.65 39.88 126,047 -0.11(-0.28%)
Apr 20, 2015 39.94 40.03 39.84 39.99 165,023 +0.08(+0.20%)
Apr 17, 2015 39.52 40.27 39.47 39.91 134,212 +0.06(+0.14%)
Apr 16, 2015 40.11 40.17 39.64 39.86 165,027 -0.29(-0.72%)
Apr 15, 2015 40.09 40.37 40.00 40.15 145,884 +0.14(+0.34%)
Apr 14, 2015 39.88 40.19 39.88 40.01 154,655 +0.14(+0.36%)
Apr 13, 2015 39.67 40.12 39.42 39.87 157,739 +0.18(+0.44%)
Apr 10, 2015 39.32 39.97 39.21 39.69 167,376 +0.43(+1.10%)
Apr 09, 2015 38.68 39.55 38.68 39.26 158,708 +0.32(+0.82%)
Apr 08, 2015 39.44 39.85 38.59 38.94 205,950 -0.46(-1.18%)
Apr 07, 2015 39.70 40.27 39.24 39.40 234,431 -0.39(-0.99%)
Apr 06, 2015 39.93 40.31 39.70 39.79 207,528 -0.07(-0.18%)
Apr 02, 2015 39.31 39.87 39.87 39.87 152,772 -0.46(-1.13%)
Apr 01, 2015 40.33 40.59 39.39 40.32 312,127 -0.13(-0.32%)
Mar 31, 2015 39.73 40.59 39.51 40.45 460,611 +0.38(+0.94%)
Mar 30, 2015 39.47 40.10 39.19 40.07 204,769 +0.78(+2.00%)
Mar 27, 2015 39.91 39.99 39.19 39.29 210,076 -0.70(-1.76%)
Mar 26, 2015 39.59 40.04 39.10 39.99 460,032 +0.32(+0.81%)
Mar 25, 2015 39.39 39.93 38.98 39.67 385,567 +0.18(+0.45%)
Mar 24, 2015 39.99 40.09 39.20 39.50 303,405 -0.45(-1.12%)
Mar 23, 2015 39.60 39.95 39.44 39.95 220,565 +0.25(+0.62%)
Mar 20, 2015 39.32 39.71 39.08 39.70 558,269 +0.47(+1.20%)
Mar 19, 2015 38.55 39.56 38.07 39.23 303,586 +0.48(+1.24%)
Mar 18, 2015 37.60 39.03 37.46 38.75 223,888 +1.11(+2.95%)
Mar 17, 2015 37.07 37.72 36.99 37.63 297,290 +0.58(+1.55%)
Mar 16, 2015 37.67 37.67 36.99 37.06 240,991 -0.49(-1.30%)
Mar 13, 2015 37.29 37.90 37.22 37.55 285,060 +0.04(+0.11%)
Mar 12, 2015 37.55 38.11 37.15 37.51 543,421 -0.02(-0.04%)
Mar 11, 2015 38.03 38.43 37.16 37.52 528,762 -0.65(-1.70%)
Mar 10, 2015 38.15 38.60 37.85 38.17 281,372 -0.36(-0.93%)
Mar 09, 2015 38.72 39.03 38.40 38.53 330,329 -0.44(-1.13%)
Mar 06, 2015 38.23 39.02 38.02 38.97 336,275 +0.58(+1.50%)
Mar 05, 2015 37.87 38.77 37.86 38.39 265,482 -0.07(-0.19%)
Mar 04, 2015 38.99 38.58 38.15 38.47 497,064 -0.11(-0.29%)
Mar 03, 2015 37.31 38.63 37.03 38.58 455,438 +1.03(+2.75%)
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.