TGE - Tallgrass Energy, LP

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 201921.7721.9921.3521.8721.871,092,100
Jun 14, 201922.5022.6321.6721.7621.761,635,100
Jun 13, 201922.8422.9322.2022.4722.471,078,800
Jun 12, 201922.8923.0122.5822.7622.76652,100
Jun 11, 201923.7423.7422.8422.9822.98980,100
Jun 10, 201923.6323.8623.2623.5723.57524,700
Jun 07, 201923.6423.7623.2623.4823.48946,000
Jun 06, 201923.6323.7023.2423.4823.48790,300
Jun 05, 201923.9023.9123.4423.5823.58829,800
Jun 04, 201924.0024.0923.7223.8823.88884,700
Jun 03, 201923.8324.1523.5823.7223.72816,700
May 31, 201923.4323.8823.3223.7923.791,614,600
May 30, 201924.0024.0423.5223.6823.68775,100
May 29, 201923.6624.0023.0723.9523.951,212,500
May 28, 201924.0024.4223.8623.9023.901,110,600
May 24, 201924.1924.2823.7423.9823.98679,000
May 23, 201924.5324.5323.7824.0924.09969,200
May 22, 201924.5924.8824.3524.8224.82682,200
May 21, 201924.1424.7124.0924.5924.59655,300
May 20, 201924.1024.3124.0124.1124.11429,000
May 17, 201924.2724.3024.0324.0924.09414,500
May 16, 201924.2624.4824.2024.4024.40719,900
May 15, 201923.9224.2723.7824.1324.13606,800
May 14, 201924.0924.4623.9824.0024.00496,900
May 13, 201924.0024.4623.9324.0924.09421,900
May 10, 201923.4424.2523.2624.1924.19720,100
May 09, 201924.0024.3023.1423.3323.331,440,300
May 08, 201924.2024.5724.0124.1624.16779,400
May 07, 201923.8424.5323.8024.4224.42762,800
May 06, 201923.8624.3023.7024.0524.05670,900
May 03, 201923.7824.0623.7024.0524.05769,700
May 02, 201923.8023.9123.6023.8223.82789,000
May 01, 201924.2724.2723.7623.9523.95753,600
Apr 30, 201924.3324.3524.0124.1424.14606,900
Apr 29, 201924.0124.3424.0024.1524.15557,100
Apr 29, 20190.53 Dividend
Apr 26, 201924.2924.5924.2724.4923.96909,200
Apr 25, 201924.5624.6024.2824.2923.76767,900
Apr 24, 201924.5424.6024.4524.5724.04750,700
Apr 23, 201924.7524.8524.4824.5123.98628,100
Apr 22, 201924.4724.7424.4024.6124.08460,700
Apr 18, 201924.5024.5624.2824.2923.76919,200
Apr 17, 201924.5724.7824.4124.5123.98659,700
Apr 16, 201925.0825.1224.5324.5624.03684,500
Apr 15, 201925.1225.2624.9625.0924.55891,900
Apr 12, 201924.9425.5024.7525.1224.58839,800
Apr 11, 201924.6024.7224.4624.6324.10594,000
Apr 10, 201924.6324.7224.4524.5924.06503,400
Apr 09, 201924.7624.7624.3924.5424.01613,100
Apr 08, 201924.8024.9224.7124.8024.26343,100
Apr 05, 201924.7224.9924.6924.8124.27913,200
Apr 04, 201925.2125.3624.5724.7924.25887,200
Apr 03, 201925.2825.3525.0325.2324.68691,700
Apr 02, 201925.4725.6725.2025.3524.80566,400
Apr 01, 201925.3925.7625.1125.4524.90733,500
Mar 29, 201924.9225.3424.7725.1424.60526,500
Mar 28, 201925.0025.0524.7424.7624.22703,400
Mar 27, 201925.2325.2524.8625.0324.49552,800
Mar 26, 201925.2525.9625.0425.2324.681,030,600
Mar 25, 201924.6525.1624.4625.0224.48738,400
Mar 22, 201924.9625.0524.5224.6824.15664,300
Mar 21, 201924.6625.0824.6525.0524.511,090,300
Mar 20, 201924.7225.0524.5424.6924.16982,200
Mar 19, 201924.3925.2124.3624.7624.22996,900
Mar 18, 201924.1624.3923.9624.2423.72886,900
Mar 15, 201923.9824.4523.8924.0523.531,710,500
Mar 14, 201923.7624.0923.7624.0023.48965,300
Mar 13, 201923.6823.9823.6023.8123.29954,200
Mar 12, 201923.7423.8823.4023.4922.981,219,900
Mar 11, 201923.2823.9123.2823.7623.252,591,500
Mar 08, 201923.1623.2722.7123.1022.60991,800
Mar 07, 201922.6923.4322.6923.3522.84941,600
Mar 06, 201922.9622.9622.7322.7722.28510,900
Mar 05, 201923.0323.1322.7722.9622.46871,100
Mar 04, 201922.8523.1522.8022.9722.47685,900
Mar 01, 201922.7322.9422.5922.8322.34870,500
Feb 28, 201923.0023.0122.5322.6322.141,503,200
Feb 27, 201923.1223.1222.4222.9522.451,000,300
Feb 26, 201923.5223.6623.0523.0822.58712,100
Feb 25, 201923.3823.5923.2623.5022.99784,800
Feb 22, 201923.4723.6423.3323.3922.88633,700
Feb 21, 201923.4023.5423.1323.2422.74780,900
Feb 20, 201923.5423.8823.4623.6023.09820,600
Feb 19, 201923.2524.0823.2523.7223.211,116,000
Feb 15, 201923.5523.8923.1823.2922.79979,400
Feb 14, 201922.9623.4922.7523.3822.871,838,900
Feb 13, 201923.0423.1222.7522.8922.391,195,100
Feb 12, 201922.8923.0622.3722.9222.42923,500
Feb 11, 201923.0223.0222.3422.6522.16703,000
Feb 08, 201922.9723.1322.4422.9222.42694,000
Feb 07, 201923.3223.4922.9823.0522.551,010,400
Feb 06, 201923.7423.9023.3823.4322.92958,900
Feb 05, 201923.5624.1823.4623.8323.31847,800
Feb 04, 201923.1023.7022.8023.7023.191,558,400
Feb 01, 201923.9023.9422.7923.1022.601,682,600
Jan 31, 201924.0024.2323.0623.8323.313,003,700
Jan 30, 201924.4424.4724.0024.1823.661,576,400
Jan 30, 20190.52 Dividend
Jan 29, 201924.6225.0324.4724.8023.751,588,100
Jan 28, 201923.9124.5423.7524.5423.511,138,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...