Tallgrass Energy Partners, LP Common Units representing limited partner interests Historical Stock Prices

TEP 
$40.72
*  
2.73
7.19%
Get TEP Alerts
*Delayed - data as of Apr. 29, 2016 15:21 ET  -  Find a broker to begin trading TEP now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    TEP 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 28-JAN-2016 TO 28-APR-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.
15:21 38.55 41.39 37.93 40.72 490,740
04/28/2016 37.7 38.96 37.66 37.99 253,768
04/27/2016 38.28 39.425 37.66 37.99 250,923
04/26/2016 38.71 38.76 37.775 38.19 316,893
04/25/2016 39.15 39.4331 38.49 38.6 208,094
04/22/2016 39.83 40.4115 38.71 39.12 272,383
04/21/2016 40.21 40.78 39.83 39.83 122,164
04/20/2016 38.88 40.39 38.72 40.1 215,605
04/19/2016 38.7 39.55 38.6401 39.09 251,176
04/18/2016 38 39.52 37.96 39.27 260,911
04/15/2016 38.7 38.75 38.02 38.05 153,870
04/14/2016 38.56 38.97 37.78 38.77 196,154
04/13/2016 38.71 38.71 38 38.29 182,968
04/12/2016 36.94 38.53 36.94 38.09 167,008
04/11/2016 37.15 37.4099 36.4 36.47 153,656
04/08/2016 37.4 37.69 36.73 36.76 76,804
04/07/2016 36.73 37.54 35.62 36.82 245,107
04/06/2016 37.11 37.64 36.85 37.01 566,741
04/05/2016 36.57 37.23 36.5 36.85 155,655
04/04/2016 36.7 37.81 36.5485 37 135,593
04/01/2016 37.46 38.29 36.38 36.72 418,730
03/31/2016 38.27 38.766 36.79 38.32 860,499
03/30/2016 37.5 38.75 37.19 38.52 213,980
03/29/2016 35.41 37.09 35.29 36.94 94,214
03/28/2016 36.24 36.35 35.41 35.7 117,591
03/24/2016 35.82 36.21 34.89 35.96 129,577
03/23/2016 38.04 38.3092 35.82 36.36 147,502
03/22/2016 37.67 38.73 37.52 38.35 421,690
03/21/2016 39.13 39.15 37.19 37.98 163,303
03/18/2016 39.52 39.84 37.52 39.13 266,210
03/17/2016 38.13 39.35 38.13 39.15 190,333
03/16/2016 36.59 38.69 36.59 38.08 232,024
03/15/2016 37.6 37.8189 35.83 36.51 152,668
03/14/2016 37.04 38.475 36.569 37.43 150,632
03/11/2016 37.88 38.345 35.37 37.18 540,567
03/10/2016 37.33 38.29 36.5612 37.54 187,198
03/09/2016 36.62 37.69 35.87 37.6 154,865
03/08/2016 36.77 37.47 35.4 36.05 287,735
03/07/2016 35.48 36.67 35.09 36.65 194,487
03/04/2016 36.78 37.045 35.2 35.41 192,172
03/03/2016 36.32 37.03 35.65 36.44 129,486
03/02/2016 34.79 36.14 33.64 36.11 289,974
03/01/2016 35.5 35.6 34.25 34.78 141,209
02/29/2016 33.88 35.47 33.24 35.02 182,654
02/26/2016 33 33.78 33 33.46 170,030
02/25/2016 31.81 32.91 31.81 32.65 196,062
02/24/2016 31.18 31.6 30.1 31.5 227,747
02/23/2016 31.56 31.86 31.06 31.64 355,155
02/22/2016 31.23 32.545 30.8101 31.71 223,697
02/19/2016 30.73 31.18 29.1301 30.49 403,824
02/18/2016 29.18 31.44 28.61 31.32 341,957
02/17/2016 28.41 30.2788 28.332 29.68 257,266
02/16/2016 28.23 29.02 27.51 28.25 230,475
02/12/2016 26.48 27.92 25.82 27.48 392,220
02/11/2016 28.16 28.9 25.85 25.87 266,786
02/10/2016 29.21 30.37 28.76 29.13 204,841
02/09/2016 30.68 30.814 28.96 29.17 278,979
02/08/2016 30.36 33.25 30 31.35 405,675
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
*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?