Tallgrass Energy Partners, LP Historical Stock Prices

TEP 
$41.37
*  
0.585
1.39%
Get TEP Alerts
*Delayed - data as of Jul. 10, 2014  -  Find a broker to begin trading TEP now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  41.78  42.14  41.15  41.37 51,302
07/10/2014 41.71 42.14 41.15 41.37 51,882
07/09/2014 42.01 42.167 41.7 41.955 52,589
07/08/2014 42.25 42.4 41.64 41.74 76,161
07/07/2014 42.31 43 42.06 42.1 154,981
07/03/2014 41.47 41.625 41 41.54 27,301
07/02/2014 40.88 41.175 39.4 40.87 51,493
07/01/2014 39.1 41.358 39 40.99 110,331
06/30/2014 38.59 39.2 38.59 38.8 42,178
06/27/2014 40.2 40.2 38.51 38.74 38,872
06/26/2014 39.6 40.22 39.3746 39.8 14,107
06/25/2014 39.79 40 38.85 39.76 31,527
06/24/2014 38.64 40 38.64 39.6099 43,386
06/23/2014 39.23 39.23 38.77 38.87 45,550
06/20/2014 38.66 39.33 38.5 39.23 25,042
06/19/2014 38.8 38.8 38.345 38.69 36,185
06/18/2014 38.49 38.78 38 38.59 23,361
06/17/2014 37.7 38.95 37.6852 38.3 100,418
06/16/2014 38 38 37.33 37.58 15,617
06/13/2014 37.54 37.64 37.0801 37.4 83,528
06/12/2014 37.24 37.62 36.85 37.62 44,888
06/11/2014 37.27 37.2824 36.87 36.99 21,975
06/10/2014 37.5 37.63 37.29 37.4 22,652
06/09/2014 37.11 37.58 37.11 37.55 32,570
06/06/2014 37.77 37.77 36.97 37.24 50,653
06/05/2014 38.29 38.616 37.48 37.5 42,800
06/04/2014 36.66 38.46 36.5579 38.1 94,810
06/03/2014 37.19 37.19 36.5 36.7 95,711
06/02/2014 37.19 37.58 36.6 37.02 51,135
05/30/2014 36.88 37.57 36.88 36.9 24,968
05/29/2014 37.69 37.94 36.76 37.14 41,983
05/28/2014 37.75 37.88 37.01 37.39 60,861
05/27/2014 38.26 38.26 37.5315 37.54 15,889
05/23/2014 36.39 38.81 36.045 37.98 213,198
05/22/2014 36.72 37.15 36.18 36.2 32,150
05/21/2014 37.01 37.3225 36.08 36.5 57,361
05/20/2014 37.6 39.61 36.08 36.8 52,926
05/19/2014 36.62 37.43 36.3 37.33 30,837
05/16/2014 36.13 36.62 35.6 36.6 34,969
05/15/2014 36.29 36.29 35.6304 36.13 70,355
05/14/2014 36.68 37.26 36.22 36.295 46,233
05/13/2014 36.6 37.14 36.46 36.85 29,610
05/12/2014 36.48 36.6946 36.3216 36.41 44,680
05/09/2014 36.22 36.339 35.945 36.25 16,414
05/08/2014 36.5 36.5 35.734 36.04 40,378
05/07/2014 36.18 36.53 36.1201 36.52 51,038
05/06/2014 36.15 36.5 36.15 36.19 26,179
05/05/2014 35.96 36.4 35.746 36.27 30,655
05/02/2014 36.45 36.45 35.97 35.97 10,811
05/01/2014 36.72 36.949 36.122 36.37 8,513
04/30/2014 35.68 37.07 35.38 36.94 46,168
04/29/2014 34.85 35.729 34.85 35.68 9,821
04/28/2014 34.69 35.59 34.64 34.77 37,677
04/25/2014 35.43 35.49 34.5 34.79 63,974
04/24/2014 36.21 36.48 35.11 35.3 48,298
04/23/2014 35.85 36.25 35.85 35.99 11,320
04/22/2014 35.34 36.2155 35.34 35.71 28,333
04/21/2014 35.6 35.64 35.25 35.54 16,322
04/17/2014 35.02 35.7737 34.82 35.59 34,629
04/16/2014 34.86 35.69 34.86 35.22 20,413
04/15/2014 35.5999 35.5999 35.0013 35.2 12,494
04/14/2014 35.8 35.8 35.42 35.5052 15,650
04/11/2014 35.59 35.8 35.25 35.66 35,837
04/10/2014 35.7 35.92 35.14 35.5 27,403
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?