Skip to main content
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 (%)
Mar 29, 2018 37.89 37.89 37.89 0 +0.37(+0.99%)
Mar 28, 2018 37.38 38.23 36.50 37.52 875,937 -0.08(-0.21%)
Mar 27, 2018 37.03 38.20 36.71 37.60 1,912,407 +2.40(+6.82%)
Mar 26, 2018 35.30 35.98 34.37 35.20 250,426 -0.03(-0.09%)
Mar 23, 2018 35.78 36.74 35.22 35.23 305,836 -0.65(-1.81%)
Mar 22, 2018 36.94 37.74 35.72 35.88 383,670 -1.56(-4.17%)
Mar 21, 2018 37.68 38.00 36.76 37.44 416,030 -0.22(-0.58%)
Mar 20, 2018 38.01 38.15 37.12 37.66 296,553 -0.32(-0.84%)
Mar 19, 2018 39.13 39.44 37.17 37.98 425,201 -1.15(-2.94%)
Mar 16, 2018 39.37 39.90 38.65 39.13 589,060 +0.24(+0.62%)
Mar 15, 2018 41.08 41.19 37.32 38.89 624,851 -1.93(-4.73%)
Mar 14, 2018 41.43 41.85 40.70 40.82 327,160 -0.62(-1.50%)
Mar 13, 2018 41.15 41.65 40.52 41.44 413,411 +0.61(+1.49%)
Mar 12, 2018 40.00 41.24 40.00 40.83 323,934 +0.92(+2.31%)
Mar 09, 2018 39.20 39.98 39.15 39.91 198,318 +0.91(+2.33%)
Mar 08, 2018 38.92 39.09 38.14 39.00 238,977 +0.10(+0.26%)
Mar 07, 2018 39.13 38.90 454,302 +0.36(+0.93%)
Mar 06, 2018 38.74 39.16 38.26 38.54 243,405 -0.02(-0.05%)
Mar 05, 2018 38.74 39.24 38.31 38.56 564,150 -0.53(-1.36%)
Mar 02, 2018 38.31 39.13 37.66 39.09 502,446 +0.45(+1.16%)
Mar 01, 2018 38.35 39.29 38.07 38.64 331,814 +0.29(+0.76%)
Feb 28, 2018 37.35 38.36 37.05 38.35 1,196,022 +1.85(+5.07%)
Feb 27, 2018 39.65 39.82 36.50 36.50 440,906 -2.90(-7.36%)
Feb 26, 2018 39.38 40.23 39.10 39.40 661,975 +0.04(+0.10%)
Feb 23, 2018 39.32 39.56 38.19 39.36 480,193 +0.06(+0.15%)
Feb 22, 2018 39.13 39.30 892,231 -1.08(-2.67%)
Feb 21, 2018 41.95 41.95 40.20 40.38 742,922 -1.18(-2.84%)
Feb 20, 2018 41.07 42.31 41.07 41.56 591,445 +0.44(+1.07%)
Feb 16, 2018 41.12 41.12 41.12 0 -0.16(-0.39%)
Feb 15, 2018 40.89 41.63 40.41 41.28 723,214 +0.98(+2.43%)
Feb 14, 2018 37.96 40.30 37.80 40.30 1,132,815 +2.24(+5.89%)
Feb 13, 2018 37.41 38.87 37.35 38.06 472,644 +0.36(+0.95%)
Feb 12, 2018 37.62 38.23 36.21 37.70 1,137,177 +1.52(+4.20%)
Feb 09, 2018 39.15 39.56 35.37 36.18 1,343,865 -2.43(-6.29%)
Feb 08, 2018 43.45 44.15 37.95 38.61 1,470,228 -4.78(-11.02%)
Feb 07, 2018 43.94 44.21 43.29 43.39 218,003 -0.60(-1.36%)
Feb 06, 2018 41.41 44.38 41.38 43.99 302,846 +1.85(+4.39%)
Feb 05, 2018 42.88 43.28 41.49 42.14 303,976 -1.12(-2.59%)
Feb 02, 2018 43.95 44.05 43.15 43.26 345,401 -1.07(-2.41%)
Feb 01, 2018 43.98 44.66 43.70 44.33 380,671 +0.33(+0.75%)
Jan 31, 2018 45.12 45.48 43.84 44.00 354,975 -0.88(-1.96%)
Jan 30, 2018 45.07 45.61 45.03 44.88 341,808 -1.57(-3.38%)
Jan 29, 2018 47.59 47.70 46.40 46.45 336,826 -1.17(-2.46%)
Jan 26, 2018 47.60 47.73 46.96 47.62 134,765 +0.20(+0.42%)
Jan 25, 2018 47.97 47.99 46.82 47.42 196,831 -0.16(-0.34%)
Jan 24, 2018 48.05 48.68 47.53 47.58 300,038 -0.42(-0.88%)
Jan 23, 2018 47.31 48.19 46.50 48.00 269,738 +0.75(+1.59%)
Jan 22, 2018 45.20 47.32 45.20 47.25 470,516 +2.05(+4.54%)
Jan 19, 2018 44.59 45.33 44.37 45.20 316,441 +0.55(+1.23%)
Jan 18, 2018 45.72 45.78 44.52 44.65 538,273 -0.89(-1.95%)
Jan 17, 2018 46.49 46.72 45.10 45.54 542,925 -0.71(-1.54%)
Jan 16, 2018 46.69 47.25 46.11 46.25 435,103 -0.07(-0.15%)
Jan 12, 2018 46.32 46.32 46.32 0 +0.23(+0.50%)
Jan 11, 2018 45.70 46.79 45.70 46.09 536,305 +0.54(+1.19%)
Jan 10, 2018 45.66 46.41 45.47 45.55 487,420 -0.10(-0.22%)
Jan 09, 2018 45.80 46.37 45.35 45.65 398,763 +0.44(+0.97%)
Jan 08, 2018 44.53 45.74 44.50 45.21 583,577 +0.57(+1.28%)
Jan 05, 2018 45.99 46.03 44.00 44.64 518,630 -1.40(-3.04%)
Jan 04, 2018 46.58 46.72 45.95 46.04 544,146 -0.42(-0.90%)
Jan 03, 2018 46.61 46.79 46.01 46.46 553,250 +0.08(+0.17%)
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.