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, 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%)
May 01, 2017 47.35 47.83 47.02 47.76 298,907 +0.54(+1.15%)
Apr 28, 2017 47.46 47.72 47.16 47.21 140,015 -0.05(-0.10%)
Apr 27, 2017 47.50 47.73 47.12 47.26 429,625 -0.17(-0.35%)
Apr 26, 2017 47.64 48.17 47.27 47.42 173,934 -0.30(-0.63%)
Apr 25, 2017 46.97 47.97 46.92 47.72 228,668 +1.01(+2.17%)
Apr 24, 2017 46.73 47.08 46.46 46.71 149,859 +0.31(+0.66%)
Apr 21, 2017 46.91 46.91 46.24 46.40 110,425 +0.00(+0.00%)
Apr 20, 2017 46.30 46.77 46.19 46.40 116,327 +0.22(+0.47%)
Apr 19, 2017 46.66 47.01 46.16 46.18 168,244 -0.53(-1.12%)
Apr 18, 2017 46.98 47.13 46.59 46.71 214,583 -0.27(-0.58%)
Apr 17, 2017 47.63 47.63 46.78 46.98 149,751 -0.07(-0.15%)
Apr 13, 2017 47.87 47.92 46.72 47.05 132,041 -0.82(-1.70%)
Apr 12, 2017 48.57 48.71 47.66 47.87 293,820 -0.61(-1.25%)
Apr 11, 2017 48.77 48.90 48.46 48.47 167,122 -0.14(-0.30%)
Apr 10, 2017 48.78 48.86 48.47 48.62 126,578 +0.19(+0.39%)
Apr 07, 2017 48.82 48.98 48.24 48.43 205,496 -0.34(-0.69%)
Apr 06, 2017 48.51 49.00 48.44 48.76 179,318 +0.46(+0.96%)
Apr 05, 2017 48.73 48.82 48.18 48.30 333,073 -0.15(-0.32%)
Apr 04, 2017 48.52 48.88 47.99 48.46 250,722 +0.19(+0.39%)
Apr 03, 2017 48.48 49.10 47.64 48.27 275,988 +0.08(+0.17%)
Mar 31, 2017 47.90 48.37 47.62 48.18 242,766 +0.18(+0.38%)
Mar 30, 2017 47.62 48.32 47.38 48.00 165,504 +0.41(+0.86%)
Mar 29, 2017 47.34 48.33 46.95 47.60 208,723 +0.34(+0.73%)
Mar 28, 2017 47.36 47.69 46.94 47.25 612,283 +0.13(+0.27%)
Mar 27, 2017 47.24 47.56 46.79 47.13 139,828 -0.22(-0.46%)
Mar 24, 2017 47.02 47.53 46.83 47.34 115,980 +0.60(+1.28%)
Mar 23, 2017 46.94 47.08 46.35 46.74 135,675 -0.07(-0.15%)
Mar 22, 2017 46.71 47.10 46.07 46.82 166,952 -0.06(-0.14%)
Mar 21, 2017 47.67 47.94 46.01 46.88 278,771 -0.82(-1.71%)
Mar 20, 2017 47.61 47.80 47.28 47.70 166,269 +0.14(+0.29%)
Mar 17, 2017 47.67 48.12 47.27 47.56 464,812 -0.06(-0.13%)
Mar 16, 2017 47.55 47.81 47.26 47.62 168,040 -0.24(-0.51%)
Mar 15, 2017 47.54 48.14 47.28 47.87 259,179 +0.14(+0.28%)
Mar 14, 2017 47.85 48.12 47.23 47.73 117,180 -0.39(-0.81%)
Mar 13, 2017 47.49 48.38 47.28 48.12 202,545 +0.94(+2.00%)
Mar 10, 2017 47.51 47.73 46.96 47.18 122,756 -0.05(-0.11%)
Mar 09, 2017 47.51 47.61 46.45 47.23 641,585 -0.31(-0.65%)
Mar 08, 2017 48.43 48.65 47.51 47.54 105,697 -1.01(-2.07%)
Mar 07, 2017 48.51 48.87 48.23 48.55 86,232 -0.08(-0.17%)
Mar 06, 2017 48.47 48.84 48.09 48.63 150,216 +0.21(+0.43%)
Mar 03, 2017 48.83 49.14 48.35 48.42 120,509 -0.48(-0.98%)
Mar 02, 2017 48.39 49.35 48.03 48.90 241,951 +0.18(+0.37%)
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.