Historical Stock Prices

TGP 
$36.72
*  
0.13
0.35%
Get TGP Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading TGP now
Exchange: NYSE
Industry: Consumer Services
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

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

Select the Timeframe:

Results for: 1 Year, From 27-MAR-2014 TO 27-MAR-2015

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.
03/27/2015 36.87 36.9 36.28 36.72 186,024
03/26/2015 35.86 36.87 35.75 36.85 248,320
03/25/2015 35.51 35.89 35.35 35.58 223,045
03/24/2015 34.64 35.75 34.52 35.29 248,284
03/23/2015 35.39 35.533 34.51 34.52 300,823
03/20/2015 35.46 36.11 34.87 35.36 1,697,872
03/19/2015 35.33 35.3696 34.46 35.12 492,070
03/18/2015 34.84 35.73 34.13 35.63 584,757
03/17/2015 35.16 35.37 34.72 35.28 356,288
03/16/2015 35.69 35.69 34.8695 35.3 391,012
03/13/2015 35.94 36.101 35.44 35.95 228,703
03/12/2015 35.79 36.27 35.34 36.02 141,276
03/11/2015 35.25 35.8 35.04 35.68 293,054
03/10/2015 35.46 35.89 35 35.17 356,618
03/09/2015 36.7 36.73 35.45 35.66 645,144
03/06/2015 36.69 37.17 36.393 36.53 204,667
03/05/2015 36.48 37.45 36.32 36.89 149,195
03/04/2015 36.84 37.25 36.5 36.6 271,785
03/03/2015 37.11 37.7 36.71 36.82 432,717
03/02/2015 37.12 37.19 36.83 36.98 440,602
02/27/2015 36.71 37.31 36.55 37.05 296,065
02/26/2015 36.7 36.83 36.32 36.53 416,482
02/25/2015 37.19 37.4799 36.6 36.65 382,202
02/24/2015 37.35 37.35 37.02 37.2 169,110
02/23/2015 37.72 38.18 37.21 37.21 378,757
02/20/2015 38.54 38.7 37.66 37.75 173,388
02/19/2015 38.65 38.98 38.3897 38.66 288,690
02/18/2015 38.88 39.1 38.6 38.88 352,483
02/17/2015 38.92 39.2194 38.66 38.79 409,165
02/13/2015 38.1 39.47 37.93 38.96 218,531
02/12/2015 38.36 38.7051 37.9 37.96 199,778
02/11/2015 38.79 39.24 38.21 38.26 104,565
02/10/2015 38.45 38.93 37.7 38.93 175,873
02/09/2015 38.19 39 38 38.29 511,005
02/06/2015 38.69 39.08 37.77 38.02 143,773
02/05/2015 37.34 38.623 37.34 38.45 345,845
02/04/2015 36.4 37.74 36.4 37.34 195,088
02/03/2015 36.99 37.8188 36.78 36.89 222,075
02/02/2015 37.5 37.6199 36.5 36.99 245,985
01/30/2015 38.02 38.29 37.1 37.26 216,638
01/29/2015 38.86 38.91 37.35 38.24 331,776
01/28/2015 38.69 39.55 38.4 38.7 523,125
01/27/2015 38.41 39.28 38.34 38.6 380,243
01/26/2015 38.6 39 38.115 38.62 424,039
01/23/2015 38.7 38.79 38.18 38.62 229,853
01/22/2015 39.71 39.94 38.63 38.75 216,699
01/21/2015 38.77 39.74 38.76 39.53 175,868
01/20/2015 39.91 39.91 38.88 38.91 168,065
01/16/2015 39.81 40.35 39.36 40.08 420,695
01/15/2015 39.9 40.0091 38.71 39.61 357,843
01/14/2015 38.68 39.73 38.41 39.47 305,416
01/13/2015 40.4 40.494 38.14 39.32 516,916
01/12/2015 40.93 41.58 39.51 40.77 375,957
01/09/2015 41.5 41.8699 40.81 41.44 242,974
01/08/2015 41.88 42.2245 41.08 41.5 551,263
01/07/2015 42.97 43.38 41.11 41.51 320,456
01/06/2015 42.31 42.67 40.4 42.28 360,373
01/05/2015 42.65 42.67 41.14 42.38 410,568
01/02/2015 42.79 43.25 42.09 42.91 256,488
12/31/2014 42.44 43.11 41.91 43 414,851
12/30/2014 42.08 42.99 41.23 42.61 290,953
12/29/2014 42.51 42.7 41.41 42.4 338,103
12/26/2014 41.91 43.16 41.07 42.49 413,399
12/24/2014 42 42.42 40.83 42.06 206,264
12/23/2014 42.4 43.32 41.89 42.66 321,636
12/22/2014 43.29 43.33 41.32 42.48 443,163
12/19/2014 40.85 43.66 40.64 43.49 1,000,534
12/18/2014 40.56 41.19 39.8201 40.85 529,816
12/17/2014 38.55 40.64 38.465 39.96 314,191
12/16/2014 38.24 40.85 37.59 38.56 595,259
12/15/2014 38.92 39.44 37.6 38.57 428,709
12/12/2014 38.73 39.02 37.61 38.21 485,412
12/11/2014 38.06 39.26 37.683 39.13 519,635
12/10/2014 38.34 38.42 37.081 38.06 456,021
12/09/2014 38.46 39.4 37.91 38.83 393,270
12/08/2014 39.02 39.25 37.24 39.04 405,584
12/05/2014 39.07 39.49 38.3642 39.45 254,535
12/04/2014 38.01 39 37.559 38.94 270,501
12/03/2014 37.52 38.3 36.87 38.13 233,984
12/02/2014 36.13 38.17 35.17 37.4 501,798
12/01/2014 35.55 36.57 34.62 36.5 514,901
11/28/2014 38.05 38.21 35.8191 36.02 341,245
11/26/2014 38.63 38.92 38 38.67 416,378
11/25/2014 39.48 39.764 37.56 38.7 419,138
11/24/2014 39.37 39.77 38.95 39.45 256,321
11/21/2014 39.15 39.78 38.55 39.16 566,186
11/20/2014 38.8 39.78 38.1 38.55 277,075
11/19/2014 38.77 39.278 38.6 39 213,288
11/18/2014 38.42 39.3 38.162 38.84 136,179
11/17/2014 38.2 38.99 37.8 38.35 126,910
11/14/2014 38.44 38.96 37.86 38.1 131,977
11/13/2014 38.26 38.34 36.4 38.23 304,174
11/12/2014 37.48 38.59 37.48 38.35 131,482
11/11/2014 37.42 37.98 37.03 37.97 216,845
11/10/2014 38.13 38.49 37.22 37.56 147,558
11/07/2014 37 38.2 36.63 38.02 92,561
11/06/2014 38.03 38.03 36.93 37.03 149,995
11/05/2014 37.7 38.54 37.12 38.01 163,829
11/04/2014 39.09 39.1 37.04 37.7 187,353
11/03/2014 39.19 39.66 38.68 39.15 112,090
10/31/2014 38.55 39.402 38.12 39.3 156,760
10/30/2014 39.02 39.75 38.25 38.35 117,474
10/29/2014 39.67 39.85 38.2401 39.31 222,236
10/28/2014 38.37 39.69 38.04 39.67 128,733
10/27/2014 39.23 39.34 38.1901 38.41 190,911
10/24/2014 39.32 39.7299 39.13 39.31 88,924
10/23/2014 39.24 39.75 39.01 39.4 117,106
10/22/2014 39.6 39.72 38.8201 38.95 132,720
10/21/2014 38.83 39.75 38.71 39.48 203,291
10/20/2014 38 39.12 37.95 38.73 183,544
10/17/2014 38.84 38.97 37.59 38.05 295,181
10/16/2014 36.06 38.92 35.43 38.33 340,385
10/15/2014 34.18 36.69 33.02 36.53 486,593
10/14/2014 36 36.37 34.46 35.42 681,749
10/13/2014 37.5 37.5938 36 36.12 427,294
10/10/2014 38.89 38.99 37.34 37.74 431,066
10/09/2014 39.72 39.78 38.84 39.14 311,673
10/08/2014 41.21 41.21 35.61 39.85 880,189
10/07/2014 41.76 42.01 41.2 41.41 152,551
10/06/2014 41.65 42.19 41.58 42.02 170,047
10/03/2014 42.99 43.03 41.5503 41.71 369,560
10/02/2014 43.69 43.8 42.7 43.42 565,703
10/01/2014 43.49 43.8645 43.18 43.36 343,120
09/30/2014 43.66 44.04 43.08 43.56 219,738
09/29/2014 42.86 43.45 42.58 43.44 125,304
09/26/2014 42.37 43.41 41.81 43.23 131,018
09/25/2014 42.95 43 42.06 42.5 109,593
09/24/2014 43.58 43.58 42.14 42.85 112,030
09/23/2014 43.03 43.04 42.35 42.46 170,240
09/22/2014 43.54 43.54 42.7 42.94 123,859
09/19/2014 43.23 43.55 42.81 43.47 264,417
09/18/2014 42.93 43 42.68 42.93 111,348
09/17/2014 43.13 43.22 42.413 42.77 97,635
09/16/2014 42.45 42.951 42.21 42.64 73,719
09/15/2014 42.55 42.55 42.09 42.39 97,429
09/12/2014 42.7 42.76 42.2324 42.57 123,537
09/11/2014 42.4 42.88 42.13 42.75 75,557
09/10/2014 42.69 42.734 42.1401 42.66 119,539
09/09/2014 43.1 43.39 42.5 42.5 248,646
09/08/2014 43.37 43.58 42.595 42.97 178,253
09/05/2014 43.42 43.71 43.07 43.59 112,026
09/04/2014 43.61 43.68 43.25 43.29 180,911
09/03/2014 43.42 43.78 43.08 43.48 218,209
09/02/2014 43.28 43.52 43 43.41 105,941
08/29/2014 43.53 43.67 43.06 43.4 73,084
08/28/2014 43.64 43.67 43.225 43.28 64,546
08/27/2014 43.73 44.21 43.19 43.68 110,680
08/26/2014 43.28 43.726 43.28 43.52 81,657
08/25/2014 42.92 43.5 42.65 43.1 195,518
08/22/2014 42.8 42.91 42.68 42.75 56,164
08/21/2014 43 43.11 42.8 42.92 96,077
08/20/2014 43 43.31 42.906 43.11 90,581
08/19/2014 42.8 43.32 42.6 43.07 114,575
08/18/2014 42.56 42.98 42.184 42.74 100,173
08/15/2014 42.72 42.879 42.52 42.78 106,760
08/14/2014 42.18 42.74 42.08 42.56 115,499
08/13/2014 42.09 42.6 42.05 42.2 118,689
08/12/2014 42.3 42.52 41.78 42.01 105,055
08/11/2014 41.49 42.45 41.24 42.32 199,955
08/08/2014 40.95 41.35 40.41 41.23 253,370
08/07/2014 41.71 41.81 40.4 40.94 266,017
08/06/2014 41.85 41.96 41.21 41.56 271,071
08/05/2014 42.91 43.2 41.9 41.95 195,019
08/04/2014 43.02 43.29 42.62 43.07 182,871
08/01/2014 42.59 43.34 42.3701 43.17 164,239
07/31/2014 42.96 43 41.85 42.84 286,771
07/30/2014 44.1 44.42 42.86 43.09 203,193
07/29/2014 44.1 44.2999 43.81 43.96 152,873
07/28/2014 44.24 44.44 44.1 44.15 220,365
07/25/2014 44.06 44.26 44.01 44.1 267,772
07/24/2014 44.36 44.7 44.151 44.19 162,341
07/23/2014 44.88 45.18 44.22 44.42 239,521
07/22/2014 45.45 45.51 45.22 45.48 368,611
07/21/2014 45.09 45.39 44.8 45.21 456,328
07/18/2014 44.6 45.05 44.15 45 3,693,426
07/17/2014 47.01 47.49 46.771 46.95 134,052
07/16/2014 46.9 47.27 46.52 47.19 131,286
07/15/2014 46.47 46.975 46.192 46.69 143,731
07/14/2014 45.95 46.72 45.95 46.46 104,369
07/11/2014 45.65 46.01 45.6 45.86 65,889
07/10/2014 46.09 46.27 45.61 45.86 76,352
07/09/2014 45.68 46.38 45.36 46.04 89,205
07/08/2014 45.85 46.02 45.48 45.68 119,284
07/07/2014 45.76 45.94 45.51 45.82 77,544
07/03/2014 46.2 46.2 45.28 45.94 70,538
07/02/2014 46.4 46.88 46.02 46.31 135,525
07/01/2014 46.06 46.47 45.52 46.4 205,401
06/30/2014 46.41 46.689 45.88 46.14 91,273
06/27/2014 46.12 46.44 45.97 46.33 86,470
06/26/2014 46.13 46.2799 45.82 46.06 122,317
06/25/2014 45.14 46.29 45.05 45.95 215,906
06/24/2014 44.89 45.44 44.56 45.05 176,786
06/23/2014 43.75 44.92 43.7 44.89 107,130
06/20/2014 44.21 44.21 43.6 43.76 166,639
06/19/2014 44.49 44.8 44.02 44.06 100,613
06/18/2014 44.94 44.94 44.31 44.42 114,487
06/17/2014 44.71 44.95 44.33 44.95 90,056
06/16/2014 44.52 44.95 44.36 44.92 118,375
06/13/2014 44.5 44.8 44.45 44.74 81,333
06/12/2014 44.58 44.67 44.32 44.52 69,454
06/11/2014 44.72 44.9388 44.38 44.51 111,452
06/10/2014 44.65 44.92 44.61 44.83 69,481
06/09/2014 44.86 44.94 44.68 44.82 99,441
06/06/2014 44.66 44.88 44.5176 44.82 71,691
06/05/2014 44.5 44.75 44.29 44.73 79,827
06/04/2014 44.26 44.77 43.9809 44.65 166,183
06/03/2014 44.1 44.45 43.77 44.34 163,336
06/02/2014 44.17 44.3 43.7901 44.21 117,519
05/30/2014 43.57 44.32 43.372 44.3 131,963
05/29/2014 43.79 43.9899 43.31 43.79 120,158
05/28/2014 43.85 43.94 43.5 43.66 90,405
05/27/2014 43.99 43.99 43.65 43.75 74,120
05/23/2014 43.48 44 43.26 43.99 92,016
05/22/2014 43.16 43.64 42.55 43.62 128,647
05/21/2014 43.13 43.55 42.51 42.61 75,393
05/20/2014 43.92 43.92 43 43.24 68,689
05/19/2014 43.45 43.8299 43.02 43.16 73,108
05/16/2014 43.07 43.6 42.89 43.42 69,567
05/15/2014 43.65 43.7 42.81 43.23 128,343
05/14/2014 43.62 43.85 43.4001 43.73 78,753
05/13/2014 44.06 44.18 43.47 43.64 64,354
05/12/2014 43.5 44.19 43.47 44 103,442
05/09/2014 43.33 43.7 42.86 43.48 101,102
05/08/2014 43.75 43.9 43 43.06 120,320
05/07/2014 43.35 43.94 43.33 43.92 92,938
05/06/2014 43.63 43.693 43.151 43.42 69,010
05/05/2014 42.84 43.689 42.8 43.6 170,738
05/02/2014 42.67 43.22 42.5401 42.88 86,687
05/01/2014 42.88 43.11 42.46 42.72 88,341
04/30/2014 43.04 43.178 42.51 42.81 118,119
04/29/2014 42.87 43.2 42.82 42.97 75,794
04/28/2014 42.28 43.1 42.28 42.89 428,402
04/25/2014 42.53 42.66 42.1 42.3 96,551
04/24/2014 43.2 43.44 42.61 42.61 119,195
04/23/2014 43.41 43.49 43.19 43.2 187,658
04/22/2014 44.15 44.19 43.8 43.91 167,768
04/21/2014 43.9 44.14 43.714 44.13 103,455
04/17/2014 43.94 44 43.53 43.85 109,499
04/16/2014 43.81 43.99 43.64 43.94 115,918
04/15/2014 43.32 43.81 43.32 43.52 144,439
04/14/2014 43.25 43.82 43.03 43.34 125,740
04/11/2014 43.13 43.43 42.6101 43.17 111,933
04/10/2014 43.4 43.98 43.2 43.3 95,661
04/09/2014 43.68 43.76 43.4009 43.63 72,325
04/08/2014 43.42 43.99 43.26 43.68 186,126
04/07/2014 43.84 43.84 43.2242 43.62 229,420
04/04/2014 43.53 44.33 43.4 43.76 267,717
04/03/2014 43.12 43.71 42.95 43.53 228,071
04/02/2014 42.28 43.75 42.01 43.12 470,797
04/01/2014 41.48 42.64 41.35 42.41 380,450
03/31/2014 40.91 41.37 40.65 41.33 105,106
03/28/2014 40.55 41 40.37 40.83 133,009
03/27/2014 40.39 40.8 40.2801 40.58 88,489
*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?