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 37.03 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%)
Mar 01, 2018 37.48 38.40 37.20 37.76 339,528 +0.28(+0.76%)
Feb 28, 2018 36.50 37.49 36.21 37.48 1,223,829 +1.81(+5.07%)
Feb 27, 2018 38.75 38.92 35.67 35.67 451,157 -2.83(-7.36%)
Feb 26, 2018 38.49 39.32 38.21 38.50 677,366 +0.04(+0.10%)
Feb 23, 2018 38.43 38.66 37.32 38.47 491,357 +0.06(+0.15%)
Feb 22, 2018 38.24 38.41 912,975 -1.06(-2.67%)
Feb 21, 2018 41.00 41.00 39.29 39.46 760,195 -1.15(-2.84%)
Feb 20, 2018 40.14 41.35 40.14 40.62 605,196 +0.43(+1.07%)
Feb 16, 2018 40.19 40.19 40.19 0 -0.16(-0.39%)
Feb 15, 2018 39.96 40.68 39.49 40.34 740,028 +0.96(+2.43%)
Feb 14, 2018 37.10 39.38 36.94 39.38 1,159,153 +2.19(+5.89%)
Feb 13, 2018 36.56 37.99 36.50 37.20 483,633 +0.35(+0.95%)
Feb 12, 2018 36.77 37.37 35.39 36.84 1,163,616 +1.49(+4.20%)
Feb 09, 2018 38.26 38.66 34.57 35.36 1,375,110 -2.37(-6.29%)
Feb 08, 2018 42.46 43.15 37.09 37.73 1,504,411 -4.67(-11.02%)
Feb 07, 2018 42.94 43.21 42.31 42.40 223,071 -0.59(-1.36%)
Feb 06, 2018 40.47 43.37 40.44 42.99 309,887 +1.81(+4.39%)
Feb 05, 2018 41.91 42.30 40.55 41.18 311,043 -1.09(-2.59%)
Feb 02, 2018 42.95 43.05 42.17 42.28 353,431 -1.05(-2.41%)
Feb 01, 2018 42.98 43.65 42.71 43.32 389,521 +0.32(+0.75%)
Jan 31, 2018 44.09 44.45 42.84 43.00 363,228 -0.86(-1.96%)
Jan 30, 2018 44.05 44.57 44.01 43.86 349,755 -0.59(-1.33%)
Jan 29, 2018 45.54 45.65 44.40 44.45 351,969 -1.12(-2.46%)
Jan 26, 2018 45.55 45.68 44.94 45.57 140,823 +0.19(+0.42%)
Jan 25, 2018 45.91 45.93 44.81 45.38 205,680 -0.15(-0.34%)
Jan 24, 2018 45.98 46.59 45.48 45.53 313,527 -0.40(-0.87%)
Jan 23, 2018 45.27 46.12 44.50 45.93 281,865 +0.72(+1.59%)
Jan 22, 2018 43.26 45.28 43.26 45.22 491,670 +1.96(+4.54%)
Jan 19, 2018 42.67 43.38 42.46 43.26 330,667 +0.53(+1.23%)
Jan 18, 2018 43.75 43.81 42.60 42.73 562,473 -0.85(-1.95%)
Jan 17, 2018 44.49 44.71 43.16 43.58 567,334 -0.68(-1.54%)
Jan 16, 2018 44.68 45.22 44.13 44.26 454,664 -0.07(-0.15%)
Jan 12, 2018 44.33 44.33 44.33 0 +0.22(+0.50%)
Jan 11, 2018 43.73 44.78 43.73 44.11 560,416 +0.52(+1.19%)
Jan 10, 2018 43.70 44.41 43.51 43.59 509,334 -0.10(-0.22%)
Jan 09, 2018 43.83 44.37 43.40 43.69 416,691 +0.42(+0.97%)
Jan 08, 2018 42.61 43.77 42.59 43.26 609,814 +0.55(+1.28%)
Jan 05, 2018 44.01 44.05 42.11 42.72 541,947 -1.34(-3.04%)
Jan 04, 2018 44.58 44.71 43.97 44.06 568,610 -0.40(-0.90%)
Jan 03, 2018 44.60 44.78 44.03 44.46 578,123 +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.