Quantcast

Historical Stock Prices

TGP 
$15.1
*  
0.25
1.68%
Get TGP Alerts
*Delayed - data as of Sep. 21, 2018  -  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: 3 Month, From 21-JUN-2018 TO 21-SEP-2018

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.
09/21/2018 14.9 15.15 14.85 15.1 383,810
09/20/2018 14.95 15.15 14.8 14.85 296,522
09/19/2018 15 15.3 14.85 14.95 237,990
09/18/2018 15 15.3 14.85 14.95 270,764
09/17/2018 14.95 15.15 14.9 14.95 1,102,145
09/14/2018 15.1 15.3 14.7 15 432,578
09/13/2018 15.1 15.45 14.9 15 285,226
09/12/2018 15.2 15.25 15 15.05 213,167
09/11/2018 15 15.25 14.9 15.15 246,803
09/10/2018 15.1 15.25 14.95 15 187,004
09/07/2018 15.15 15.3 15 15.1 235,293
09/06/2018 15.5 15.5 15.05 15.25 407,339
09/05/2018 15.45 15.45 15.3 15.4 232,762
09/04/2018 15.65 15.8 15.4 15.45 252,775
08/31/2018 15.95 16 15.65 15.75 234,641
08/30/2018 15.9 16 15.75 15.85 164,547
08/29/2018 15.85 16.275 15.75 15.9 315,237
08/28/2018 16 16.1 15.75 15.9 324,201
08/27/2018 16 16.25 15.95 16 205,542
08/24/2018 16.1 16.3 15.95 16 185,359
08/23/2018 16.25 16.3 16 16.1 201,150
08/22/2018 16.25 16.5 16.2 16.25 105,287
08/21/2018 16.4 16.6 16.2 16.2 94,939
08/20/2018 15.95 16.45 15.95 16.35 103,244
08/17/2018 16 16.15 15.85 15.95 1,216,135
08/16/2018 16.15 16.35 15.9 16 116,757
08/15/2018 16.55 16.7 15.95 16.15 132,582
08/14/2018 16.45 16.9 16.45 16.75 82,638
08/13/2018 16.55 16.8 16.35 16.4 219,959
08/10/2018 16.25 16.85 16 16.6 519,714
08/09/2018 16.3 16.45 16.1 16.35 200,665
08/08/2018 16.3 16.45 16.15 16.25 271,112
08/07/2018 16.7 16.8 16.3 16.3 185,586
08/06/2018 16.55 16.8 16.3 16.4 120,293
08/03/2018 16.35 16.875 16.35 16.7 193,293
08/02/2018 15.7 16.4 15.655 16.35 294,001
08/01/2018 16 16.05 15.65 15.9 358,828
07/31/2018 16.35 16.6 15.95 16 181,806
07/30/2018 16.25 16.5 16.15 16.4 160,127
07/27/2018 16.65 16.65 16.05 16.25 158,144
07/26/2018 16.7 16.8 16.4 16.5 159,790
07/25/2018 16.45 16.775 16.45 16.7 103,366
07/24/2018 16.4 16.7 16.35 16.5 121,740
07/23/2018 16.3 16.55 16.25 16.4 120,737
07/20/2018 16.6 16.9 16.25 16.4 177,466
07/19/2018 16.4 17.3 16.4 16.55 301,253
07/18/2018 16.4 16.425 16.2 16.4 261,406
07/17/2018 16.2 16.4 16.1 16.3 89,084
07/16/2018 16.55 16.555 16.15 16.2 116,996
07/13/2018 17 17 16.4 16.5 171,620
07/12/2018 16.45 16.8 16.35 16.4 250,945
07/11/2018 16.6 16.7 16.275 16.4 124,344
07/10/2018 16.75 16.825 16.6 16.65 165,621
07/09/2018 16.75 17.05 16.65 16.75 175,909
07/06/2018 16.7 16.7752 16.55 16.7 85,497
07/05/2018 16.65 16.9 16.5 16.65 139,686
07/03/2018 16.7 17.15 16.55 16.55 103,886
07/02/2018 16.85 16.9 16.45 16.5 160,885
06/29/2018 16.6 16.9 16.5 16.85 104,874
06/28/2018 16.35 16.75 16.25 16.55 208,464
06/27/2018 16 16.725 16 16.35 318,478
06/26/2018 16.3 16.35 15.8 15.8 563,429
06/25/2018 16.85 16.85 16.2 16.3 206,183
06/22/2018 17 17.1 16.7 16.75 219,124
06/21/2018 16.7 16.9 16.25 16.9 635,153
*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?

Smart Portfolio