Tallgrass Energy GP, LP Class A Shares Common Stock Historical Stock Prices

TEGP 
$26.595
*  
0.245
0.93%
Get TEGP Alerts
*Delayed - data as of Jan. 17, 2017 13:57 ET  -  Find a broker to begin trading TEGP now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
View:    TEGP Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2016 TO 16-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:57 26.56 26.78 26.39 26.595 123,081
01/13/2017 26.1 26.81 25.93 26.35 124,221
01/12/2017 26.72 27.02 25.86 26.04 433,252
01/11/2017 26.43 27.01 26.414 26.7 110,043
01/10/2017 27.8 27.82 26.33 26.37 153,238
01/09/2017 28.02 28.1012 27.43 27.5 179,094
01/06/2017 27.79 28.18 27.39 27.99 164,907
01/05/2017 26.52 27.74 26.52 27.62 216,585
01/04/2017 26.01 26.63 25.64 26.12 325,611
01/03/2017 27.08 27.24 25.86 26.01 313,139
12/30/2016 25.85 27 25.69 26.8 422,243
12/29/2016 25.5 25.96 25.23 25.91 131,402
12/28/2016 25.33 25.69 25.2001 25.47 318,347
12/27/2016 25.67 25.75 25.24 25.37 75,360
12/23/2016 25.5 25.6734 25.04 25.61 131,430
12/22/2016 25.27 25.62 24.9501 25.37 139,635
12/21/2016 25.05 25.28 24.75 25.2 258,179
12/20/2016 25.1 26 25.1 25.51 117,143
12/19/2016 25.77 25.95 25.02 25.1 236,456
12/16/2016 24.73 26.01 24.6944 25.88 474,671
12/15/2016 25.34 25.54 24.53 24.77 423,623
12/14/2016 25.65 25.96 25.34 25.44 135,285
12/13/2016 25.49 26 25.42 25.79 118,385
12/12/2016 26.08 26.21 25.2 25.49 129,199
12/09/2016 26.11 26.11 25.365 25.66 158,200
12/08/2016 25.44 25.63 25.17 25.61 113,486
12/07/2016 24.51 25.41 24.44 25.41 219,349
12/06/2016 24.26 24.76 24.12 24.43 141,414
12/05/2016 24.71 25.09 24.36 24.38 115,954
12/02/2016 24.27 24.76 23.82 24.63 250,361
12/01/2016 24.26 24.87 23.722 24.22 387,722
11/30/2016 23.1 24.35 23.1 24.2 304,609
11/29/2016 23.08 23.08 22.54 22.7 193,009
11/28/2016 24.15 24.15 22.88 23.14 281,706
11/25/2016 24.08 24.36 23.45 24.15 73,646
11/23/2016 24.55 24.8 24.11 24.22 549,931
11/22/2016 23.93 24.83 23.93 24.69 217,530
11/21/2016 24.47 25.02 23.55 24.12 396,831
11/18/2016 24.42 24.63 23.68 24.23 481,767
11/17/2016 21.98 24.97 21.87 24.42 3,301,740
11/16/2016 26.85 26.85 24.88 25.07 114,194
11/15/2016 25.11 27.29 24.96 26.91 240,213
11/14/2016 24.29 24.97 24.24 24.96 163,227
11/11/2016 22.3601 24.21 22.3601 24.04 149,590
11/10/2016 23.61 24.15 23.03 23.76 122,866
11/09/2016 22.54 23.63 22.54 23.59 91,326
11/08/2016 22.39 22.86 22.37 22.71 85,630
11/07/2016 22.999 23.12 22.33 22.4 117,349
11/04/2016 22.69 23.06 22.25 22.52 121,423
11/03/2016 21.9 22.85 21.865 22.7 90,730
11/02/2016 22.73 22.8 21.741 22.13 153,129
11/01/2016 23.73 23.96 22.64 22.78 111,301
10/31/2016 24.86 24.86 23.53 23.53 116,168
10/28/2016 24.68 25.03 24.25 24.81 175,557
10/27/2016 25.25 25.25 24.4 24.81 111,632
10/26/2016 25.59 26.33 25.4 25.49 162,471
10/25/2016 25.48 25.82 25.12 25.77 110,606
10/24/2016 25.32 25.72 24.84 25.62 117,158
10/21/2016 25.37 25.44 24.73 25.24 227,108
10/20/2016 24.94 25.49 24.83 25.41 85,833
10/19/2016 24.76 25.35 24.7 25.02 156,829
10/18/2016 24.59 24.84 24.26 24.64 48,400
10/17/2016 24 24.6 23.8 24.54 115,914
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?