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 31, 2018 43.80 44.66 43.60 43.67 559,753 -0.32(-0.73%)
May 30, 2018 42.93 44.12 42.86 43.99 415,402 +1.14(+2.66%)
May 29, 2018 42.36 43.97 42.36 42.85 214,798 +0.29(+0.68%)
May 25, 2018 42.56 42.56 42.56 0 -0.19(-0.44%)
May 24, 2018 44.36 44.50 42.75 42.75 143,629 -1.82(-4.08%)
May 23, 2018 44.34 44.86 44.00 44.57 162,495 -0.08(-0.18%)
May 22, 2018 44.71 44.90 44.16 44.65 298,035 +0.00(+0.00%)
May 21, 2018 43.59 44.65 43.43 44.65 190,572 +1.18(+2.71%)
May 18, 2018 43.21 43.52 43.07 43.47 113,281 +0.22(+0.51%)
May 17, 2018 42.72 43.77 42.25 43.25 251,484 +0.23(+0.53%)
May 16, 2018 43.34 43.42 42.19 43.02 280,081 -0.22(-0.51%)
May 15, 2018 43.52 43.56 42.89 43.24 102,727 -0.19(-0.44%)
May 14, 2018 42.55 43.70 42.50 43.43 167,368 +0.74(+1.73%)
May 11, 2018 42.42 42.91 42.25 42.69 85,649 +0.46(+1.09%)
May 10, 2018 42.74 42.74 42.05 42.23 117,258 -0.09(-0.21%)
May 09, 2018 41.53 42.66 41.53 42.32 134,917 +0.87(+2.10%)
May 08, 2018 41.71 42.05 40.83 41.45 133,311 -0.59(-1.40%)
May 07, 2018 41.15 42.24 40.84 42.04 137,394 +1.42(+3.50%)
May 04, 2018 40.24 40.98 39.42 40.62 226,931 +0.78(+1.96%)
May 03, 2018 40.27 40.50 38.90 39.84 414,725 -0.54(-1.34%)
May 02, 2018 41.17 41.51 40.35 40.38 229,976 -0.98(-2.37%)
May 01, 2018 41.08 41.85 40.96 41.36 121,512 +0.15(+0.36%)
Apr 30, 2018 41.74 42.02 40.46 41.21 272,055 -0.53(-1.27%)
Apr 27, 2018 42.19 42.21 41.36 41.74 164,764 -0.20(-0.47%)
Apr 26, 2018 42.51 42.96 41.77 41.94 322,931 -0.46(-1.08%)
Apr 25, 2018 42.42 42.82 41.52 42.39 243,230 -0.12(-0.28%)
Apr 24, 2018 43.80 43.87 42.32 42.51 280,707 -1.58(-3.59%)
Apr 23, 2018 43.79 44.31 43.53 44.09 261,058 +0.28(+0.65%)
Apr 20, 2018 43.24 44.05 42.87 43.81 229,579 +0.29(+0.67%)
Apr 19, 2018 43.67 43.87 42.84 43.52 211,728 -0.01(-0.02%)
Apr 18, 2018 43.62 43.80 43.02 43.53 257,942 +0.11(+0.25%)
Apr 17, 2018 42.95 43.97 42.71 43.42 450,660 +0.71(+1.67%)
Apr 16, 2018 41.20 42.86 40.68 42.71 458,025 +1.63(+3.97%)
Apr 13, 2018 40.41 41.28 40.31 41.08 273,384 +0.44(+1.08%)
Apr 12, 2018 40.47 40.93 38.95 40.64 321,781 +0.34(+0.85%)
Apr 11, 2018 38.52 40.44 38.52 40.29 339,167 +1.64(+4.25%)
Apr 10, 2018 37.76 39.34 37.61 38.65 464,300 +1.27(+3.40%)
Apr 09, 2018 38.41 38.75 36.91 37.38 448,718 -0.97(-2.52%)
Apr 06, 2018 37.77 38.35 37.24 38.35 201,297 +0.19(+0.49%)
Apr 05, 2018 37.68 38.44 37.58 38.16 183,517 +0.52(+1.38%)
Apr 04, 2018 37.36 37.78 37.08 37.64 179,805 -0.02(-0.05%)
Apr 03, 2018 36.98 37.87 35.35 37.66 415,971 +1.00(+2.72%)
Apr 02, 2018 37.03 38.32 36.56 36.67 469,953 -0.36(-0.98%)
Mar 29, 2018 37.03 37.03 37.03 0 +0.36(+0.99%)
Mar 28, 2018 36.53 37.37 35.67 36.67 896,302 -0.08(-0.21%)
Mar 27, 2018 36.19 37.34 35.88 36.75 1,956,871 +2.35(+6.82%)
Mar 26, 2018 34.50 35.16 33.59 34.40 256,248 -0.03(-0.09%)
Mar 23, 2018 34.97 35.91 34.42 34.43 312,946 -0.64(-1.81%)
Mar 22, 2018 36.10 36.88 34.91 35.06 392,590 -1.52(-4.17%)
Mar 21, 2018 36.82 37.14 35.92 36.59 425,702 -0.21(-0.58%)
Mar 20, 2018 37.15 37.28 36.27 36.80 303,447 -0.31(-0.84%)
Mar 19, 2018 38.24 38.54 36.33 37.12 435,087 -1.12(-2.94%)
Mar 16, 2018 38.48 38.99 37.77 38.24 602,755 +0.23(+0.62%)
Mar 15, 2018 40.15 40.25 36.47 38.01 639,379 -1.89(-4.73%)
Mar 14, 2018 40.49 40.90 39.78 39.89 334,766 -0.61(-1.50%)
Mar 13, 2018 40.22 40.70 39.59 40.50 423,022 +0.60(+1.49%)
Mar 12, 2018 39.09 40.30 39.09 39.90 331,465 +0.90(+2.31%)
Mar 09, 2018 38.31 39.07 38.26 39.00 202,928 +0.89(+2.33%)
Mar 08, 2018 38.04 38.20 37.27 38.11 244,533 +0.10(+0.26%)
Mar 07, 2018 38.25 38.02 464,864 +0.35(+0.93%)
Mar 06, 2018 37.86 38.27 37.39 37.66 249,064 -0.02(-0.05%)
Mar 05, 2018 37.86 38.35 37.44 37.68 577,266 -0.52(-1.36%)
Mar 02, 2018 37.44 38.24 36.80 38.20 514,128 +0.44(+1.16%)
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.