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 (%)
Sep 30, 2015 29.11 32.46 28.91 32.17 359,462 +3.16(+10.89%)
Sep 29, 2015 30.29 30.72 28.67 29.01 504,032 -1.69(-5.52%)
Sep 28, 2015 32.33 32.33 30.16 30.70 251,447 -1.88(-5.78%)
Sep 25, 2015 33.15 33.92 32.16 32.59 274,519 -0.43(-1.29%)
Sep 24, 2015 34.39 34.58 32.47 33.01 253,027 -1.40(-4.07%)
Sep 23, 2015 36.26 36.27 34.40 34.41 369,220 -1.77(-4.89%)
Sep 22, 2015 34.90 36.30 34.40 36.18 224,691 +0.97(+2.77%)
Sep 21, 2015 34.76 35.64 34.20 35.21 154,263 +0.62(+1.80%)
Sep 18, 2015 34.39 35.10 33.86 34.58 399,379 +0.07(+0.21%)
Sep 17, 2015 34.92 35.60 34.44 34.51 107,874 -0.40(-1.15%)
Sep 16, 2015 35.33 35.67 34.75 34.91 163,621 -0.29(-0.84%)
Sep 15, 2015 35.21 35.44 34.76 35.21 138,586 -0.01(-0.02%)
Sep 14, 2015 35.26 35.94 34.72 35.22 238,319 +0.09(+0.26%)
Sep 11, 2015 36.41 36.64 34.69 35.13 255,064 -1.56(-4.24%)
Sep 10, 2015 37.82 38.21 36.47 36.68 172,214 -1.21(-3.20%)
Sep 09, 2015 38.99 38.99 37.66 37.89 103,439 -1.01(-2.59%)
Sep 08, 2015 39.35 39.38 38.45 38.90 84,976 -0.29(-0.75%)
Sep 04, 2015 38.64 39.19 39.19 39.19 87,570 +0.16(+0.40%)
Sep 03, 2015 38.77 39.71 38.24 39.04 183,043 +0.28(+0.72%)
Sep 02, 2015 38.55 39.04 37.61 38.76 169,640 +0.62(+1.63%)
Sep 01, 2015 38.37 38.37 37.54 38.14 110,320 -0.57(-1.48%)
Aug 31, 2015 38.25 39.37 37.34 38.71 153,673 +0.23(+0.60%)
Aug 28, 2015 37.27 39.07 36.74 38.48 192,849 +1.17(+3.14%)
Aug 27, 2015 36.56 37.60 36.42 37.31 304,210 +1.27(+3.52%)
Aug 26, 2015 36.75 36.84 35.37 36.04 355,152 -0.12(-0.34%)
Aug 25, 2015 37.24 37.66 35.71 36.16 289,124 +0.11(+0.30%)
Aug 24, 2015 36.98 37.78 34.41 36.06 520,554 -2.18(-5.70%)
Aug 21, 2015 38.51 38.97 37.91 38.24 366,011 -0.61(-1.56%)
Aug 20, 2015 38.97 39.26 38.48 38.84 131,834 +0.02(+0.06%)
Aug 19, 2015 39.12 39.32 38.51 38.82 275,981 -0.31(-0.80%)
Aug 18, 2015 39.07 39.87 38.89 39.13 158,615 +0.02(+0.04%)
Aug 17, 2015 39.06 40.19 38.87 39.11 222,967 -0.04(-0.10%)
Aug 14, 2015 38.87 39.46 37.87 39.15 216,619 +0.79(+2.05%)
Aug 13, 2015 38.32 39.08 37.97 38.37 403,415 -0.06(-0.15%)
Aug 12, 2015 37.78 39.21 37.18 38.42 264,629 +0.60(+1.58%)
Aug 11, 2015 37.28 38.00 36.84 37.83 292,173 +0.44(+1.18%)
Aug 10, 2015 35.45 37.70 35.45 37.38 284,243 +2.01(+5.69%)
Aug 07, 2015 35.34 36.33 34.84 35.37 213,151 -0.13(-0.37%)
Aug 06, 2015 35.90 36.04 34.59 35.50 209,724 -0.41(-1.14%)
Aug 05, 2015 37.25 38.04 35.65 35.91 261,930 -0.83(-2.25%)
Aug 04, 2015 37.71 38.15 36.60 36.74 181,077 -0.69(-1.84%)
Aug 03, 2015 37.80 38.13 36.40 37.43 226,473 -0.44(-1.17%)
Jul 31, 2015 38.88 38.99 37.10 37.87 153,583 -0.32(-0.84%)
Jul 30, 2015 38.28 38.42 37.09 38.19 200,741 -0.09(-0.24%)
Jul 29, 2015 36.50 38.28 36.42 38.28 509,274 +1.56(+4.26%)
Jul 28, 2015 36.74 37.28 35.79 36.71 360,775 +0.12(+0.33%)
Jul 27, 2015 35.53 36.64 34.55 36.59 223,357 +1.07(+3.00%)
Jul 24, 2015 35.13 36.07 35.13 35.53 213,253 +0.40(+1.13%)
Jul 23, 2015 35.00 35.86 35.00 35.13 261,148 +0.09(+0.25%)
Jul 22, 2015 36.31 36.31 34.76 35.04 573,383 -1.41(-3.86%)
Jul 21, 2015 36.26 37.55 36.26 36.45 120,701 +0.06(+0.18%)
Jul 20, 2015 36.13 37.06 35.79 36.38 319,778 +0.25(+0.69%)
Jul 17, 2015 37.32 37.57 35.79 36.13 307,760 -1.07(-2.87%)
Jul 16, 2015 36.75 38.44 36.70 37.20 161,863 +0.67(+1.84%)
Jul 15, 2015 38.04 38.60 36.43 36.53 169,751 -1.46(-3.85%)
Jul 14, 2015 38.29 38.53 37.84 37.99 96,167 -0.11(-0.30%)
Jul 13, 2015 37.40 38.38 37.40 38.10 167,765 +0.50(+1.33%)
Jul 10, 2015 36.75 38.34 36.66 37.60 99,060 +0.99(+2.72%)
Jul 09, 2015 37.18 37.18 36.61 36.61 199,352 -0.24(-0.66%)
Jul 08, 2015 37.93 38.33 36.42 36.85 274,688 -1.27(-3.33%)
Jul 07, 2015 37.84 38.34 37.34 38.12 303,752 +0.11(+0.30%)
Jul 06, 2015 38.32 38.56 37.53 38.01 177,200 -0.53(-1.38%)
Jul 02, 2015 38.82 38.54 38.54 38.54 139,426 -0.77(-1.95%)
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.