Tallgrass Energy Partners, LP Historical Stock Prices

TEP 
$32.15
*  
1.37
4.09%
Get TEP Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading TEP now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    TEP Pre-Market
 
 
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 05-NOV-2015 TO 05-FEB-2016

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.
16:00  32.81  33.3499  31.40  32.15 122,340
02/05/2016 33.08 33.3499 31.4 32.15 122,767
02/04/2016 32.97 34.05 32.4995 33.52 270,672
02/03/2016 33.22 33.22 31.655 32.7 290,516
02/02/2016 33.17 33.32 31.88 32.65 241,779
02/01/2016 33.81 34.5 32.46 34.03 237,834
01/29/2016 35.58 36.0199 33.49 34.51 248,695
01/28/2016 35.01 36.22 34.16 35.31 250,455
01/27/2016 35.75 36.96 33.93 34.9 229,963
01/26/2016 36.3 37.65 35.74 36.83 266,109
01/25/2016 36.92 37.6907 35.21 35.57 304,874
01/22/2016 36.77 38 36.22 37.75 307,147
01/21/2016 31.67 35.265 31.08 34.95 202,181
01/20/2016 32.98 33.38 30.89 31.47 380,150
01/19/2016 35.14 35.1628 32.83 33.96 239,055
01/15/2016 34.68 35.3 32.91 34.79 174,461
01/14/2016 33.64 36.29 33.01 35.94 334,938
01/13/2016 36.79 37.56 33.49 33.6 353,311
01/12/2016 37.27 38.1187 35.64 36.47 453,537
01/11/2016 37.96 38.4 36.28 36.53 283,915
01/08/2016 38.93 39.46 37.65 38.48 132,170
01/07/2016 39.18 40 38.05 38.38 141,615
01/06/2016 40.89 40.89 38.94 40.04 170,827
01/05/2016 41.25 42.07 39.32 41.34 196,230
01/04/2016 41.33 42.35 40.46 41.39 227,709
12/31/2015 38.92 41.46 38.8285 41.21 168,298
12/30/2015 38.76 39.74 38.4 39.05 329,924
12/29/2015 41.71 41.905 38.38 39.76 265,717
12/28/2015 40.67 41.77 39.51 41.3 104,279
12/24/2015 41.58 42.53 40.95 41.06 55,008
12/23/2015 39.3 42.36 39.2 41.82 366,389
12/22/2015 36.9 39.29 36.55 38.72 358,345
12/21/2015 35.78 37.86 35.07 37.11 209,471
12/18/2015 35.1 36.39 33.72 35.91 314,374
12/17/2015 36.01 36.75 34.01 35.02 417,968
12/16/2015 33.88 36.76 33.4 35.75 333,135
12/15/2015 34.77 35.6797 33.96 34.51 273,537
12/14/2015 36.78 37.034 34.21 34.72 343,149
12/11/2015 38.08 38.47 37.05 37.15 213,219
12/10/2015 40.78 41.15 37.8 39.35 350,841
12/09/2015 36.86 41.24 36.86 41.11 592,001
12/08/2015 35.63 37.9199 35.2601 36.59 530,043
12/07/2015 38.88 39.47 35.94 36.81 504,488
12/04/2015 39.5 40.6 39.3 39.56 174,502
12/03/2015 41.66 41.925 39.56 40.34 360,154
12/02/2015 41.11 41.9 39.85 41.51 470,356
12/01/2015 42.94 43.9299 40.84 41.43 191,339
11/30/2015 44.01 44.38 42.92 43.05 88,535
11/27/2015 44.34 44.53 43.66 43.78 35,199
11/25/2015 43.89 44.95 43.51 44.93 214,412
11/24/2015 43.7 45.5 43.43 44 338,642
11/23/2015 43.31 44.5 43.2 43.41 159,664
11/20/2015 43.97 44.97 43.24 43.59 256,890
11/19/2015 43.91 44.66 43.36 44.03 120,824
11/18/2015 43.81 45.08 43.3148 44.04 173,227
11/17/2015 44.25 44.61 43.13 43.78 116,542
11/16/2015 42.13 44.635 42.13 44.36 125,969
11/13/2015 43.07 43.68 41.415 42.28 160,244
11/12/2015 44.12 45.15 42.4101 43 281,218
11/11/2015 45.31 45.31 43.77 44.68 271,335
11/10/2015 44.49 46.43 44.01 45.16 138,468
11/09/2015 45.2 46.69 44.4 45.05 287,163
11/06/2015 44.28 45.86 44.0101 45.25 114,869
11/05/2015 45.15 46.59 43.01 44.61 186,862
*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?