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 (%)
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%)
Mar 01, 2017 48.91 48.91 48.03 48.72 201,914 +0.30(+0.62%)
Feb 28, 2017 48.00 48.83 47.65 48.42 142,865 +0.23(+0.47%)
Feb 27, 2017 48.65 49.01 48.09 48.19 184,481 -0.50(-1.02%)
Feb 24, 2017 49.37 49.67 48.23 48.69 312,654 -1.03(-2.08%)
Feb 23, 2017 50.27 50.27 48.88 49.72 264,840 +0.04(+0.07%)
Feb 22, 2017 48.58 50.26 48.58 49.69 237,567 +0.05(+0.11%)
Feb 21, 2017 49.44 50.25 49.05 49.63 343,985 +1.10(+2.26%)
Feb 17, 2017 48.54 48.54 48.54 0 +0.16(+0.34%)
Feb 16, 2017 47.77 49.73 47.55 48.38 802,848 +1.14(+2.42%)
Feb 15, 2017 46.99 47.28 46.27 47.23 335,425 +0.37(+0.79%)
Feb 14, 2017 46.97 47.02 46.20 46.86 202,667 +0.13(+0.27%)
Feb 13, 2017 47.37 47.59 46.24 46.74 257,792 -0.37(-0.79%)
Feb 10, 2017 46.75 47.23 46.75 47.11 140,578 +0.35(+0.76%)
Feb 09, 2017 46.19 46.86 45.70 46.75 128,799 +0.74(+1.61%)
Feb 08, 2017 45.52 46.05 44.88 46.01 103,013 +0.29(+0.63%)
Feb 07, 2017 46.37 46.37 45.23 45.72 142,454 -0.59(-1.27%)
Feb 06, 2017 46.14 46.35 45.74 46.31 288,111 +0.20(+0.43%)
Feb 03, 2017 45.63 46.13 45.53 46.11 122,480 +0.72(+1.58%)
Feb 02, 2017 45.11 45.50 44.84 45.40 186,843 +0.53(+1.19%)
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.