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 (%)
Aug 29, 2014 33.47 33.57 33.57 33.57 162,570 +0.14(+0.42%)
Aug 28, 2014 33.57 33.64 33.39 33.43 123,030 -0.02(-0.07%)
Aug 27, 2014 33.57 33.61 33.25 33.45 188,297 -0.02(-0.07%)
Aug 26, 2014 33.43 33.61 33.24 33.47 164,497 +0.24(+0.71%)
Aug 25, 2014 33.47 33.60 33.06 33.24 244,270 -0.13(-0.40%)
Aug 22, 2014 33.36 33.55 33.21 33.37 133,310 +0.02(+0.07%)
Aug 21, 2014 32.88 33.43 32.88 33.35 339,322 +0.64(+1.94%)
Aug 20, 2014 32.47 32.78 32.34 32.71 209,865 +0.30(+0.92%)
Aug 19, 2014 32.34 32.60 32.13 32.41 165,754 +0.27(+0.85%)
Aug 18, 2014 32.59 32.82 31.96 32.14 298,549 -0.25(-0.77%)
Aug 15, 2014 32.35 32.54 32.35 32.39 412,681 +0.23(+0.71%)
Aug 14, 2014 31.99 32.35 31.99 32.16 344,692 +0.06(+0.20%)
Aug 13, 2014 32.14 32.21 31.94 32.10 259,836 +0.02(+0.05%)
Aug 12, 2014 31.94 32.12 31.84 32.08 332,587 +0.16(+0.52%)
Aug 11, 2014 31.67 31.97 31.65 31.92 204,750 +0.71(+2.26%)
Aug 08, 2014 31.15 31.25 31.03 31.21 148,495 +0.19(+0.61%)
Aug 07, 2014 31.14 31.76 30.99 31.03 469,457 +0.31(+1.02%)
Aug 06, 2014 30.19 30.84 30.19 30.71 140,787 +0.17(+0.56%)
Aug 05, 2014 30.82 30.82 30.36 30.54 99,185 -0.34(-1.09%)
Aug 04, 2014 30.08 31.01 30.08 30.88 174,426 +0.83(+2.77%)
Aug 01, 2014 30.51 30.59 29.72 30.05 269,717 -0.74(-2.39%)
Jul 31, 2014 31.10 31.20 30.29 30.78 374,243 -0.59(-1.87%)
Jul 30, 2014 31.39 31.43 30.85 31.37 228,580 +0.05(+0.18%)
Jul 29, 2014 31.10 31.37 30.80 31.32 240,355 +0.14(+0.45%)
Jul 28, 2014 31.11 31.27 31.10 31.17 230,391 +0.02(+0.08%)
Jul 25, 2014 31.26 31.46 30.96 31.15 387,704 -0.37(-1.16%)
Jul 24, 2014 31.77 31.77 31.49 31.52 265,567 -0.23(-0.71%)
Jul 23, 2014 31.63 31.77 31.55 31.74 748,531 +0.28(+0.89%)
Jul 22, 2014 31.52 31.90 31.46 31.46 12,203,044 -1.83(-5.48%)
Jul 21, 2014 33.54 33.79 33.09 33.29 75,355 -0.25(-0.74%)
Jul 18, 2014 33.35 33.79 33.25 33.54 61,681 +0.08(+0.23%)
Jul 17, 2014 33.24 33.72 32.72 33.46 65,838 +0.32(+0.96%)
Jul 16, 2014 33.44 33.44 32.74 33.14 70,233 -0.18(-0.54%)
Jul 15, 2014 32.94 33.44 32.63 33.32 50,842 +0.46(+1.39%)
Jul 14, 2014 32.60 33.19 32.50 32.86 104,879 +0.40(+1.22%)
Jul 11, 2014 32.07 32.53 31.97 32.46 66,013 +0.33(+1.01%)
Jul 10, 2014 32.40 32.74 31.97 32.14 66,785 -0.45(-1.39%)
Jul 09, 2014 32.64 32.76 32.39 32.59 67,695 +0.17(+0.52%)
Jul 08, 2014 32.82 32.94 32.35 32.43 98,039 -0.28(-0.86%)
Jul 07, 2014 32.87 33.40 32.67 32.71 199,501 +0.44(+1.35%)
Jul 03, 2014 32.22 32.27 32.27 32.27 35,142 +0.52(+1.64%)
Jul 02, 2014 31.76 31.99 30.61 31.75 66,284 -0.09(-0.29%)
Jul 01, 2014 30.37 32.13 30.30 31.84 142,024 +1.70(+5.64%)
Jun 30, 2014 29.98 30.45 29.98 30.14 54,294 +0.05(+0.15%)
Jun 27, 2014 31.23 31.23 29.92 30.09 50,038 -0.82(-2.66%)
Jun 26, 2014 30.76 31.24 30.59 30.92 18,159 +0.03(+0.10%)
Jun 25, 2014 30.91 31.07 30.18 30.89 40,583 +0.12(+0.38%)
Jun 24, 2014 30.02 31.07 30.02 30.77 55,849 +0.57(+1.90%)
Jun 23, 2014 30.48 30.48 30.12 30.20 58,634 -0.28(-0.92%)
Jun 20, 2014 30.03 30.55 29.91 30.48 32,235 +0.42(+1.40%)
Jun 19, 2014 30.14 30.14 29.79 30.06 46,579 +0.08(+0.26%)
Jun 18, 2014 29.90 30.13 29.52 29.98 30,071 +0.23(+0.76%)
Jun 17, 2014 29.29 30.26 29.28 29.75 129,264 +0.56(+1.92%)
Jun 16, 2014 29.52 29.52 29.00 29.19 20,103 +0.14(+0.48%)
Jun 13, 2014 29.16 29.24 28.81 29.05 107,522 -0.17(-0.58%)
Jun 12, 2014 28.93 29.22 28.63 29.22 57,782 +0.49(+1.70%)
Jun 11, 2014 28.95 28.96 28.64 28.74 28,287 -0.32(-1.10%)
Jun 10, 2014 29.13 29.21 28.97 29.05 29,159 +0.12(+0.43%)
Jun 06, 2014 29.34 29.34 28.72 28.93 65,203 -0.20(-0.69%)
Jun 05, 2014 29.75 30.00 29.12 29.13 55,094 -0.47(-1.57%)
Jun 04, 2014 28.48 29.88 28.40 29.60 122,045 +1.09(+3.81%)
Jun 03, 2014 28.89 28.89 28.35 28.51 123,205 -0.25(-0.86%)
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.