Tallgrass Energy Gp LP (NY: TEGP )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	18.49	18.69	18.43	18.62	564,961	+0.09(+0.47%)
May 30, 2018	18.37	18.66	18.25	18.53	753,305	+0.25(+1.37%)
May 29, 2018	17.91	18.42	17.91	18.28	517,297	+0.25(+1.39%)
May 25, 2018		18.03	18.03	18.03	0	+0.01(+0.05%)
May 24, 2018	18.29	18.46	18.02	18.02	383,429	-0.43(-2.35%)
May 23, 2018	18.18	18.61	18.18	18.45	344,526	+0.10(+0.57%)
May 22, 2018	18.48	18.85	18.23	18.35	422,782	-0.07(-0.38%)
May 21, 2018	18.14	18.56	17.93	18.42	455,744	+0.34(+1.87%)
May 18, 2018	18.18	18.24	18.01	18.08	201,855	-0.14(-0.76%)
May 17, 2018	18.26	18.39	17.96	18.22	309,257	+0.07(+0.38%)
May 16, 2018	18.16	18.26	17.92	18.15	230,685	-0.05(-0.29%)
May 15, 2018	18.53	18.57	18.13	18.20	255,079	-0.36(-1.96%)
May 14, 2018	18.24	18.63	18.24	18.57	289,907	+0.35(+1.90%)
May 11, 2018	18.18	18.37	18.17	18.22	223,527	+0.12(+0.67%)
May 10, 2018	17.97	18.12	17.86	18.10	207,352	+0.11(+0.63%)
May 09, 2018	17.82	18.36	17.82	17.99	509,926	+0.32(+1.81%)
May 08, 2018	17.73	17.80	17.34	17.66	394,117	+0.13(+0.74%)
May 07, 2018	17.29	17.77	17.25	17.54	547,268	+0.26(+1.50%)
May 04, 2018	17.28	17.45	17.11	17.28	439,767	+0.16(+0.91%)
May 03, 2018	17.56	17.56	16.96	17.12	680,355	-0.45(-2.56%)
May 02, 2018	17.83	18.00	17.48	17.57	1,132,920	-0.20(-1.12%)
May 01, 2018	17.71	17.91	17.50	17.77	450,465	+0.06(+0.34%)
Apr 30, 2018	17.95	18.09	17.58	17.71	663,237	-0.26(-1.45%)
Apr 27, 2018	18.18	18.19	17.86	17.97	486,047	-0.27(-1.48%)
Apr 26, 2018	18.21	18.37	17.89	18.24	788,668	+0.15(+0.84%)
Apr 25, 2018	18.06	18.35	17.97	18.09	675,379	-0.02(-0.09%)
Apr 24, 2018	18.53	18.70	18.04	18.10	575,553	-0.41(-2.24%)
Apr 23, 2018	18.39	18.78	18.36	18.52	576,421	+0.10(+0.55%)
Apr 20, 2018	18.33	18.68	18.26	18.42	397,876	+0.05(+0.28%)
Apr 19, 2018	18.50	18.59	18.05	18.37	646,793	-0.04(-0.23%)
Apr 18, 2018	18.46	18.63	18.23	18.41	608,000	+0.00(+0.00%)
Apr 17, 2018	18.26	18.81	18.20	18.41	705,824	+0.32(+1.78%)
Apr 16, 2018	17.21	18.10	17.15	18.09	762,150	+0.86(+5.01%)
Apr 13, 2018	17.19	17.40	16.96	17.22	1,128,430	+0.04(+0.25%)
Apr 12, 2018	17.31	17.31	16.61	17.18	658,387	-0.03(-0.15%)
Apr 11, 2018	16.83	17.27	16.73	17.21	680,305	+0.40(+2.37%)
Apr 10, 2018	15.95	17.16	15.87	16.81	1,035,435	+0.98(+6.20%)
Apr 09, 2018	16.17	16.30	15.80	15.83	501,342	-0.29(-1.79%)
Apr 06, 2018	16.19	16.41	15.79	16.11	722,561	-0.21(-1.29%)
Apr 05, 2018	16.06	16.46	16.03	16.33	638,247	+0.32(+2.01%)
Apr 04, 2018	15.83	16.11	15.66	16.00	537,063	+0.00(+0.00%)
Apr 03, 2018	16.00	16.07	15.29	16.00	603,503	+0.01(+0.05%)
Apr 02, 2018	16.07	16.73	15.95	16.00	1,330,340	-0.09(-0.58%)
Mar 29, 2018		16.09	16.09	16.09	0	+0.60(+3.88%)
Mar 28, 2018	15.47	15.86	14.80	15.49	1,663,963	-0.01(-0.05%)
Mar 27, 2018	15.90	16.24	15.33	15.50	2,751,904	+0.52(+3.44%)
Mar 26, 2018	15.02	15.06	14.50	14.98	509,455	+0.07(+0.45%)
Mar 23, 2018	15.15	15.23	14.83	14.91	283,613	-0.14(-0.90%)
Mar 22, 2018	15.51	15.84	15.02	15.05	482,081	-0.58(-3.68%)
Mar 21, 2018	15.43	15.80	15.37	15.62	289,460	+0.19(+1.21%)
Mar 20, 2018	15.45	15.58	14.87	15.44	612,338	+0.03(+0.22%)
Mar 19, 2018	15.86	15.89	15.03	15.40	470,087	-0.51(-3.19%)
Mar 16, 2018	16.26	16.39	15.90	15.91	666,201	-0.15(-0.95%)
Mar 15, 2018	17.16	17.35	15.86	16.06	664,791	-1.00(-5.85%)
Mar 14, 2018	17.35	17.35	16.99	17.06	174,862	-0.30(-1.75%)
Mar 13, 2018	17.55	17.76	17.21	17.37	595,093	-0.09(-0.53%)
Mar 12, 2018	17.01	17.55	17.01	17.46	310,031	+0.51(+2.99%)
Mar 09, 2018	16.59	16.99	16.52	16.95	322,098	+0.47(+2.82%)
Mar 08, 2018	16.54	16.81	16.34	16.49	589,948	-0.06(-0.36%)
Mar 07, 2018		17.18	16.30	16.55	596,008	-0.34(-2.00%)
Mar 06, 2018	17.11	17.22	16.77	16.88	644,547	-0.18(-1.04%)
Mar 05, 2018	16.90	17.19	16.90	17.06	265,537	+0.16(+0.95%)
Mar 02, 2018	16.88	17.05	16.70	16.90	483,800	-0.09(-0.55%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.