TGE - Tallgrass Energy, LP

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 201924.4724.7424.4024.6124.61460,700
Apr 18, 201924.5024.5624.2824.2924.29919,200
Apr 17, 201924.5724.7824.4124.5124.51659,700
Apr 16, 201925.0825.1224.5324.5624.56684,500
Apr 15, 201925.1225.2624.9625.0925.09891,900
Apr 12, 201924.9425.5024.7525.1225.12839,800
Apr 11, 201924.6024.7224.4624.6324.63594,000
Apr 10, 201924.6324.7224.4524.5924.59503,400
Apr 09, 201924.7624.7624.3924.5424.54613,100
Apr 08, 201924.8024.9224.7124.8024.80343,100
Apr 05, 201924.7224.9924.6924.8124.81913,200
Apr 04, 201925.2125.3624.5724.7924.79887,200
Apr 03, 201925.2825.3525.0325.2325.23691,700
Apr 02, 201925.4725.6725.2025.3525.35566,400
Apr 01, 201925.3925.7625.1125.4525.45733,500
Mar 29, 201924.9225.3424.7725.1425.14526,500
Mar 28, 201925.0025.0524.7424.7624.76703,400
Mar 27, 201925.2325.2524.8625.0325.03552,800
Mar 26, 201925.2525.9625.0425.2325.231,030,600
Mar 25, 201924.6525.1624.4625.0225.02738,400
Mar 22, 201924.9625.0524.5224.6824.68664,300
Mar 21, 201924.6625.0824.6525.0525.051,090,300
Mar 20, 201924.7225.0524.5424.6924.69982,200
Mar 19, 201924.3925.2124.3624.7624.76996,900
Mar 18, 201924.1624.3923.9624.2424.24886,900
Mar 15, 201923.9824.4523.8924.0524.051,710,500
Mar 14, 201923.7624.0923.7624.0024.00965,300
Mar 13, 201923.6823.9823.6023.8123.81954,200
Mar 12, 201923.7423.8823.4023.4923.491,219,900
Mar 11, 201923.2823.9123.2823.7623.762,591,500
Mar 08, 201923.1623.2722.7123.1023.10991,800
Mar 07, 201922.6923.4322.6923.3523.35941,600
Mar 06, 201922.9622.9622.7322.7722.77510,900
Mar 05, 201923.0323.1322.7722.9622.96871,100
Mar 04, 201922.8523.1522.8022.9722.97685,900
Mar 01, 201922.7322.9422.5922.8322.83870,500
Feb 28, 201923.0023.0122.5322.6322.631,503,200
Feb 27, 201923.1223.1222.4222.9522.951,000,300
Feb 26, 201923.5223.6623.0523.0823.08712,100
Feb 25, 201923.3823.5923.2623.5023.50784,800
Feb 22, 201923.4723.6423.3323.3923.39633,700
Feb 21, 201923.4023.5423.1323.2423.24780,900
Feb 20, 201923.5423.8823.4623.6023.60820,600
Feb 19, 201923.2524.0823.2523.7223.721,116,000
Feb 15, 201923.5523.8923.1823.2923.29979,400
Feb 14, 201922.9623.4922.7523.3823.381,838,900
Feb 13, 201923.0423.1222.7522.8922.891,195,100
Feb 12, 201922.8923.0622.3722.9222.92923,500
Feb 11, 201923.0223.0222.3422.6522.65703,000
Feb 08, 201922.9723.1322.4422.9222.92694,000
Feb 07, 201923.3223.4922.9823.0523.051,010,400
Feb 06, 201923.7423.9023.3823.4323.43958,900
Feb 05, 201923.5624.1823.4623.8323.83847,800
Feb 04, 201923.1023.7022.8023.7023.701,558,400
Feb 01, 201923.9023.9422.7923.1023.101,682,600
Jan 31, 201924.0024.2323.0623.8323.833,003,700
Jan 30, 201924.4424.4724.0024.1824.181,576,400
Jan 30, 20190.52 Dividend
Jan 29, 201924.6225.0324.4724.8024.281,588,100
Jan 28, 201923.9124.5423.7524.5424.031,138,800
Jan 25, 201923.9524.4123.8424.1423.631,164,300
Jan 24, 201923.2623.8123.1123.6623.16869,100
Jan 23, 201923.4723.6823.1723.3922.90820,000
Jan 22, 201923.8623.9523.2023.2522.761,017,900
Jan 18, 201923.7224.0823.3524.0523.55508,000
Jan 17, 201923.5024.0823.2423.4522.96849,400
Jan 16, 201923.5624.1123.4823.5723.08751,200
Jan 15, 201922.9523.8222.9523.7023.20589,300
Jan 14, 201922.9423.3222.7522.8622.38634,600
Jan 11, 201923.3923.4422.9823.1822.691,512,700
Jan 10, 201923.1723.6322.9323.5123.021,751,700
Jan 09, 201923.8824.0823.1423.1722.682,383,000
Jan 08, 201924.2224.5323.7923.8023.301,808,400
Jan 07, 201924.0824.7123.7223.9323.432,310,600
Jan 04, 201923.8524.1523.6823.9323.431,355,700
Jan 03, 201924.2924.3423.5723.6023.11814,400
Jan 02, 201924.0024.6023.8924.1723.661,823,900
Dec 31, 201823.9324.3523.8124.3423.831,354,000
Dec 28, 201823.5423.9423.4123.8323.331,586,100
Dec 27, 201823.0023.6622.7223.4322.941,704,000
Dec 26, 201822.0123.2521.5523.1922.701,406,600
Dec 24, 201822.5022.6022.0122.1021.64614,500
Dec 21, 201822.8323.3022.5522.6522.182,083,800
Dec 20, 201823.1823.6222.5223.1322.652,130,600
Dec 19, 201820.7423.5520.4923.4322.944,803,900
Dec 18, 201821.1721.4320.4320.6120.181,264,700
Dec 17, 201821.4421.8621.0621.1320.691,021,300
Dec 14, 201821.6722.2021.5821.6421.192,492,400
Dec 13, 201821.2022.1721.1721.8521.39996,800
Dec 12, 201821.2821.6321.0421.2520.801,414,200
Dec 11, 201821.3521.4020.7921.1320.691,259,700
Dec 10, 201821.1621.3820.7321.1520.71736,500
Dec 07, 201821.6022.2121.2821.3520.90871,800
Dec 06, 201821.4021.4020.6921.1720.73781,400
Dec 04, 201822.0022.2421.6421.7021.25958,600
Dec 03, 201821.4522.1921.4522.0121.55934,300
Nov 30, 201821.7221.8721.1821.3620.91960,200
Nov 29, 201820.9221.8820.8521.7221.26623,900
Nov 28, 201820.7021.0020.4520.9520.51548,000
Nov 27, 201820.5321.2220.4620.6620.23780,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...