Tallgrass Energy Partners, LP - TEP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 02, 2018	43.31	43.31	43.31	43.31	43.31	0
June 29, 2018	45.1	43.31	43.31	45.4	43.31	1.39M
June 28, 2018	46.54	44.99	44.99	47.44	44.96	805,648
June 27, 2018	47.5	46.16	46.16	47.79	45.11	3.2M
June 26, 2018	45.49	47.38	47.38	47.38	45.49	1.03M
June 25, 2018	44.95	45.26	45.26	46.43	44.74	765,876
June 22, 2018	44	44.8	44.8	44.98	43.34	289,952
June 21, 2018	43.73	43.31	43.31	43.95	43.04	262,257
June 20, 2018	43.46	43.67	43.67	44.21	43.46	364,063
June 19, 2018	43.36	43.47	43.47	44.1	43.05	402,590
June 18, 2018	43.24	43.82	43.82	43.97	43.08	177,418
June 15, 2018	43.76	43.03	43.03	43.84	42.73	534,393
June 14, 2018	44.23	43.98	43.98	44.66	43.75	208,726
June 13, 2018	45.67	43.95	43.95	45.71	43.95	230,054
June 12, 2018	45.65	45.66	45.66	45.81	44.95	223,520
June 11, 2018	43.74	46.04	46.04	46.08	42.93	352,509
June 08, 2018	44.1	43.87	43.87	44.33	43.45	233,664
June 07, 2018	43.83	44.15	44.15	44.15	43.23	169,691
June 06, 2018	44.04	43.61	43.61	44.04	43.2	190,238
June 05, 2018	43.86	44	44	44.13	43.56	353,557
June 04, 2018	43.92	43.89	43.89	43.96	43.27	433,617
June 01, 2018	43.94	43.65	43.65	44.47	43.2	323,962
May 31, 2018	43.8	43.67	43.67	44.66	43.6	559,890
May 30, 2018	42.93	43.99	43.99	44.12	42.86	415,602
May 29, 2018	42.36	42.85	42.85	43.97	42.36	214,800
May 25, 2018	42.44	42.56	42.56	43.21	42.08	186,740
May 24, 2018	44.36	42.75	42.75	44.5	42.75	143,829
May 23, 2018	44.34	44.57	44.57	44.86	44	162,630
May 22, 2018	44.71	44.65	44.65	44.9	44.16	298,235
May 21, 2018	43.59	44.65	44.65	44.65	43.43	190,872
May 18, 2018	43.21	43.47	43.47	43.52	43.07	113,481
May 17, 2018	42.72	43.25	43.25	43.77	42.25	251,670
May 16, 2018	43.34	43.02	43.02	43.42	42.19	280,381
May 15, 2018	43.52	43.24	43.24	43.56	42.89	102,927
May 14, 2018	42.55	43.43	43.43	43.7	42.5	167,568
May 11, 2018	42.42	42.69	42.69	42.91	42.25	85,759
May 10, 2018	42.74	42.23	42.23	42.74	42.05	117,269
May 09, 2018	41.53	42.32	42.32	42.66	41.53	135,044
May 08, 2018	41.71	41.45	41.45	42.06	40.83	133,497
May 07, 2018	41.15	42.04	42.04	42.24	40.84	137,514
May 04, 2018	40.24	40.62	40.62	40.98	39.42	227,050
May 03, 2018	40.27	39.84	39.84	40.5	38.9	414,925
May 02, 2018	41.17	40.38	40.38	41.51	40.35	230,116
May 01, 2018	41.08	41.36	41.36	41.85	40.96	121,662
April 30, 2018	41.74	41.21	41.21	42.02	40.46	272,185
April 27, 2018	42.19	41.74	41.74	42.21	41.36	164,939
April 26, 2018	43.5	42.91	41.93	43.96	42.74	315,766
April 25, 2018	43.41	43.38	42.39	43.82	42.49	237,904
April 24, 2018	44.82	43.5	42.51	44.89	43.3	274,380
April 23, 2018	44.81	45.12	44.09	45.34	44.54	255,140
April 20, 2018	44.25	44.83	43.81	45.07	43.87	224,492
April 19, 2018	44.69	44.53	43.52	44.89	43.84	207,021
April 18, 2018	44.63	44.54	43.53	44.82	44.02	252,184
April 17, 2018	43.95	44.43	43.42	44.99	43.7	440,721
April 16, 2018	42.16	43.7	42.71	43.86	41.63	447,818
April 13, 2018	41.35	42.03	41.07	42.24	41.25	267,373
April 12, 2018	41.41	41.58	40.64	41.88	39.86	314,557
April 11, 2018	39.42	41.23	40.29	41.38	39.42	331,566
April 10, 2018	38.64	39.55	38.65	40.25	38.48	453,887
April 09, 2018	39.3	38.25	37.38	39.65	37.77	438,619

Tallgrass Energy Partners, LP (TEP) NYSE