TGE - Tallgrass Energy, LP

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201919.9420.1019.9420.0720.077,757,300
Sep 19, 201920.1120.1719.8919.9219.922,365,700
Sep 18, 201920.0820.2320.0420.0620.061,556,900
Sep 17, 201920.0320.2219.9920.1020.101,614,100
Sep 16, 201920.2620.4019.9220.0420.042,476,500
Sep 13, 201919.9220.3419.8220.0920.093,676,500
Sep 12, 201919.8720.0619.8019.8019.801,312,500
Sep 11, 201919.7519.9919.6719.9719.972,582,300
Sep 10, 201919.7219.9319.6719.7919.792,522,500
Sep 09, 201919.6319.8319.6319.7119.712,058,800
Sep 06, 201919.4519.7419.4519.6419.641,848,000
Sep 05, 201919.4819.5419.4319.4419.442,689,200
Sep 04, 201919.5319.6019.4419.4919.492,508,100
Sep 03, 201919.4619.6919.3919.4119.414,554,400
Aug 30, 201919.4019.7819.4019.5819.586,101,400
Aug 29, 201919.4519.4919.3519.3719.378,766,700
Aug 28, 201919.5719.6519.2519.4619.4624,413,200
Aug 27, 201914.8014.9814.2814.3514.351,245,900
Aug 26, 201915.0815.3114.6914.7614.76931,300
Aug 23, 201915.6815.6814.9515.0015.001,503,900
Aug 22, 201915.7015.8815.1715.2715.27848,400
Aug 21, 201915.9116.0715.7015.7015.701,044,700
Aug 20, 201915.9016.2815.8215.8215.82739,800
Aug 19, 201915.8415.9415.4715.9415.941,085,500
Aug 16, 201915.7115.9415.5115.7515.751,260,100
Aug 15, 201916.1916.1915.6615.7215.72794,600
Aug 14, 201916.5016.5016.0116.2216.221,542,000
Aug 13, 201916.8016.9816.4416.5716.571,708,900
Aug 12, 201917.2917.3516.6816.7916.791,114,700
Aug 09, 201917.2317.3917.1017.3517.352,469,900
Aug 08, 201917.1017.3016.8117.2017.202,604,600
Aug 07, 201917.3517.4216.7617.0317.031,799,200
Aug 06, 201917.7518.0017.2117.5817.581,402,100
Aug 05, 201918.2018.2017.4017.7517.752,005,400
Aug 02, 201918.4818.5818.0918.4218.421,278,400
Aug 01, 201919.0019.0518.2518.4218.421,634,000
Jul 31, 201919.2319.3918.9119.1719.171,213,300
Jul 30, 201919.9419.9519.0119.2119.211,959,900
Jul 30, 20190.54 Dividend
Jul 29, 201921.2021.2019.6920.3819.844,758,700
Jul 26, 201921.5021.5020.9021.0020.441,346,300
Jul 25, 201921.6121.7821.3021.4020.831,052,000
Jul 24, 201921.5121.6121.3521.5120.941,043,200
Jul 23, 201921.6521.7721.5121.5520.98994,000
Jul 22, 201921.5321.8521.5321.6521.081,560,800
Jul 19, 201921.7521.8221.2621.5320.961,082,000
Jul 18, 201922.1022.3021.6021.7021.131,469,000
Jul 17, 201922.2322.3121.9322.1421.551,143,900
Jul 16, 201922.2022.3321.9622.2021.611,164,300
Jul 15, 201922.2822.2922.0322.2021.61710,800
Jul 12, 201922.2222.4522.0122.2821.691,414,700
Jul 11, 201921.7822.0621.7521.9521.371,021,600
Jul 10, 201921.7821.9721.6421.7321.151,203,000
Jul 09, 201921.6121.7221.5221.6621.09655,000
Jul 08, 201921.5821.8321.5821.6821.11627,700
Jul 05, 201921.4121.7321.3921.6921.12520,100
Jul 03, 201921.2221.5321.1021.4720.90353,100
Jul 02, 201921.0721.3321.0021.2220.661,249,500
Jul 01, 201921.5021.5021.0321.0720.51987,500
Jun 28, 201920.4521.1820.4221.1120.552,889,200
Jun 27, 201920.5120.6220.3020.4019.861,214,900
Jun 26, 201920.5320.7120.3920.4919.951,015,200
Jun 25, 201920.9520.9720.0520.4519.911,869,400
Jun 24, 201921.1921.1920.7220.9320.38973,800
Jun 21, 201921.0721.2720.9521.0320.472,750,100
Jun 20, 201921.7921.8020.7421.0420.482,874,000
Jun 19, 201921.8121.9221.5021.5821.011,446,600
Jun 18, 201921.9722.0821.7821.9221.34819,500
Jun 17, 201921.7721.9921.3521.8721.291,092,100
Jun 14, 201922.5022.6321.6721.7621.181,635,100
Jun 13, 201922.8422.9322.2022.4721.871,078,800
Jun 12, 201922.8923.0122.5822.7622.16652,100
Jun 11, 201923.7423.7422.8422.9822.37980,100
Jun 10, 201923.6323.8623.2623.5722.95524,700
Jun 07, 201923.6423.7623.2623.4822.86946,000
Jun 06, 201923.6323.7023.2423.4822.86790,300
Jun 05, 201923.9023.9123.4423.5822.96829,800
Jun 04, 201924.0024.0923.7223.8823.25884,700
Jun 03, 201923.8324.1523.5823.7223.09816,700
May 31, 201923.4323.8823.3223.7923.161,614,600
May 30, 201924.0024.0423.5223.6823.05775,100
May 29, 201923.6624.0023.0723.9523.321,212,500
May 28, 201924.0024.4223.8623.9023.271,110,600
May 24, 201924.1924.2823.7423.9823.34679,000
May 23, 201924.5324.5323.7824.0923.45969,200
May 22, 201924.5924.8824.3524.8224.16682,200
May 21, 201924.1424.7124.0924.5923.94655,300
May 20, 201924.1024.3124.0124.1123.47429,000
May 17, 201924.2724.3024.0324.0923.45414,500
May 16, 201924.2624.4824.2024.4023.75719,900
May 15, 201923.9224.2723.7824.1323.49606,800
May 14, 201924.0924.4623.9824.0023.36496,900
May 13, 201924.0024.4623.9324.0923.45421,900
May 10, 201923.4424.2523.2624.1923.55720,100
May 09, 201924.0024.3023.1423.3322.711,440,300
May 08, 201924.2024.5724.0124.1623.52779,400
May 07, 201923.8424.5323.8024.4223.77762,800
May 06, 201923.8624.3023.7024.0523.41670,900
May 03, 201923.7824.0623.7024.0523.41769,700
May 02, 201923.8023.9123.6023.8223.19789,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...