Energy Transfer Partners L.P (ETP) Historical Stock Data
18.40 ↑0.00 (0.00%)
As of Market Close on November 28th, 2025.
Historical Data
In the past 30 trading days, ETP is down -0.07% a day on average. There have been 24 days where Energy Transfer Partners L.P closed green and 6 days where ETP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-11-28 | 18.40 | 18.40 | ↑$0.00 (0.00%) | 18.40 | 18.40 | 100 |
| 2025-11-14 | 18.36 | 18.36 | ↑$0.00 (0.00%) | 18.36 | 18.36 | 200 |
| 2025-10-31 | 18.33 | 18.34 | ↑$0.01 (0.05%) | 18.33 | 18.34 | 4.20K |
| 2025-10-10 | 18.25 | 18.23 | ↓$0.02 (-0.11%) | 18.23 | 18.25 | 14.30K |
| 2025-09-12 | 18.15 | 18.15 | ↑$0.00 (0.00%) | 18.15 | 18.15 | 300 |
| 2025-07-11 | 17.81 | 17.81 | ↑$0.00 (0.00%) | 17.81 | 17.81 | 1.50K |
| 2025-03-14 | 17.55 | 17.55 | ↑$0.00 (0.00%) | 17.55 | 17.55 | 2.60K |
| 2025-03-07 | 17.67 | 17.67 | ↑$0.00 (0.00%) | 17.67 | 17.67 | 200 |
| 2025-01-10 | 17.52 | 17.52 | ↑$0.00 (0.00%) | 17.52 | 17.52 | 2K |
| 2024-11-15 | 17.60 | 17.60 | ↑$0.00 (0.00%) | 17.60 | 17.60 | 2.10K |
| 2024-11-08 | 17.63 | 17.63 | ↑$0.00 (0.00%) | 17.63 | 17.63 | 3.30K |
| 2024-11-01 | 17.55 | 17.50 | ↓$0.05 (-0.28%) | 17.50 | 17.55 | 6.40K |
| 2024-10-11 | 17.65 | 17.66 | ↑$0.01 (0.06%) | 17.65 | 17.66 | 3.20K |
| 2024-10-04 | 17.69 | 17.69 | ↑$0.00 (0.00%) | 17.69 | 17.69 | 6.30K |
| 2024-09-20 | 17.70 | 17.70 | ↑$0.00 (0.00%) | 17.70 | 17.70 | 1K |
| 2024-09-13 | 17.60 | 17.70 | ↑$0.10 (0.57%) | 17.60 | 17.70 | 3.60K |
| 2024-08-30 | 17.43 | 17.43 | ↑$0.00 (0.00%) | 17.43 | 17.43 | 2.50K |
| 2024-08-23 | 17.47 | 17.48 | ↑$0.01 (0.06%) | 17.47 | 17.48 | 5.10K |
| 2024-08-16 | 17.33 | 17.33 | ↑$0.00 (0.00%) | 17.33 | 17.33 | 3K |
| 2024-08-09 | 17.16 | 17.16 | ↑$0.00 (0.00%) | 17.16 | 17.16 | 300 |
| 2024-07-26 | 17.23 | 17.23 | ↑$0.00 (0.00%) | 17.23 | 17.23 | 800 |
| 2024-07-12 | 17.04 | 17.04 | ↑$0.00 (0.00%) | 17.04 | 17.04 | 1.30K |
| 2024-07-05 | 16.82 | 16.82 | ↑$0.00 (0.00%) | 16.82 | 16.82 | 1.30K |
| 2024-06-28 | 16.75 | 16.75 | ↑$0.00 (0.00%) | 16.75 | 16.75 | 1.50K |
| 2018-10-18 | 21.66 | 21.47 | ↓$0.19 (-0.88%) | 21.43 | 22.29 | 13.72M |
| 2018-10-17 | 21.70 | 21.77 | ↑$0.07 (0.32%) | 21.55 | 21.94 | 8.83M |
| 2018-10-16 | 21.91 | 21.74 | ↓$0.17 (-0.78%) | 21.69 | 22.06 | 7.44M |
| 2018-10-15 | 21.70 | 21.79 | ↑$0.09 (0.41%) | 21.63 | 21.97 | 5.42M |
| 2018-10-12 | 21.65 | 21.61 | ↓$0.04 (-0.18%) | 21.37 | 21.93 | 5.84M |
| 2018-10-11 | 21.64 | 21.36 | ↓$0.28 (-1.29%) | 21.13 | 21.73 | 6.80M |
Create an account or log in to view more rows.
$ETP man this will be good in coming weeks
$ETP -
Buy
buy
buy!
$ETP Nothing but time to wait
$ETP not worrying
$ETP cover that shit
$ETP damn lots of volume came after hours just now
what the?
$ETP the future is so bright .. I gotta wear shades..
$ETP the redness has arrived
$ETP is it time?
$ETP low volume
expect flat or negative close