Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TCP Pipelines (NY: TCP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 29.90 30.70 29.41 29.66 310,171 -0.25(-0.83%)
Jan 28, 2016 29.79 30.92 29.32 29.90 352,165 +0.95(+3.30%)
Jan 27, 2016 27.67 29.29 27.08 28.95 399,288 +1.19(+4.29%)
Jan 26, 2016 26.96 27.90 26.74 27.76 364,038 +0.95(+3.53%)
Jan 25, 2016 27.22 28.32 26.04 26.81 483,613 -1.24(-4.41%)
Jan 22, 2016 27.44 28.55 26.51 28.05 572,301 +3.35(+13.58%)
Jan 21, 2016 24.97 26.40 24.03 24.69 861,926 -0.11(-0.43%)
Jan 20, 2016 25.22 25.57 23.52 24.80 455,279 -1.30(-4.97%)
Jan 19, 2016 27.93 28.56 25.30 26.10 457,955 -1.79(-6.43%)
Jan 15, 2016 27.20 27.89 27.89 27.89 278,080 -1.37(-4.69%)
Jan 14, 2016 28.23 29.66 26.64 29.26 674,148 +1.04(+3.67%)
Jan 13, 2016 29.94 30.66 27.69 28.23 252,043 -1.63(-5.45%)
Jan 12, 2016 31.15 31.70 28.26 29.86 385,450 -0.84(-2.74%)
Jan 11, 2016 32.30 32.38 30.10 30.70 268,617 -1.60(-4.95%)
Jan 08, 2016 31.58 32.93 31.22 32.29 288,577 +1.09(+3.49%)
Jan 07, 2016 32.59 33.49 31.14 31.21 290,837 -2.06(-6.20%)
Jan 06, 2016 33.12 33.87 33.00 33.27 477,505 -0.50(-1.49%)
Jan 05, 2016 33.77 33.86 32.48 33.77 266,540 +0.06(+0.18%)
Jan 04, 2016 33.44 33.77 32.78 33.71 281,489 +0.30(+0.91%)
Dec 31, 2015 31.70 33.41 33.41 33.41 320,038 +1.38(+4.30%)
Dec 30, 2015 30.92 32.07 30.92 32.03 292,201 +0.53(+1.69%)
Dec 29, 2015 33.01 33.71 31.26 31.50 362,635 -1.32(-4.01%)
Dec 28, 2015 32.50 33.26 31.92 32.82 134,963 -0.37(-1.11%)
Dec 24, 2015 33.53 33.19 33.19 33.19 86,295 -0.42(-1.24%)
Dec 23, 2015 32.80 34.43 32.74 33.61 400,788 +1.27(+3.93%)
Dec 22, 2015 30.24 32.83 30.24 32.34 516,828 +2.00(+6.60%)
Dec 21, 2015 29.08 30.68 28.66 30.33 320,471 +1.81(+6.34%)
Dec 18, 2015 28.52 29.12 28.06 28.52 631,858 +0.01(+0.02%)
Dec 17, 2015 28.61 28.97 27.62 28.52 282,099 -0.01(-0.05%)
Dec 16, 2015 27.69 28.90 27.63 28.53 322,863 +0.65(+2.34%)
Dec 15, 2015 28.94 29.47 27.75 27.88 342,674 -0.86(-2.99%)
Dec 14, 2015 28.89 29.28 27.66 28.74 613,465 -0.33(-1.13%)
Dec 11, 2015 29.72 30.41 28.91 29.07 381,532 -1.60(-5.22%)
Dec 10, 2015 33.20 33.41 30.39 30.67 409,193 -2.93(-8.72%)
Dec 09, 2015 29.31 33.82 29.06 33.60 488,703 +4.16(+14.13%)
Dec 08, 2015 29.36 31.26 29.14 29.44 234,208 -0.68(-2.25%)
Dec 07, 2015 30.75 30.75 28.44 30.12 595,668 -1.01(-3.24%)
Dec 04, 2015 31.62 31.84 30.64 31.13 420,913 -0.74(-2.32%)
Dec 03, 2015 32.68 32.71 31.02 31.86 331,131 -0.91(-2.79%)
Dec 02, 2015 32.66 32.91 31.56 32.78 429,791 -0.36(-1.07%)
Dec 01, 2015 33.43 33.44 31.79 33.13 458,014 -0.11(-0.32%)
Nov 30, 2015 33.54 33.59 32.52 33.24 213,320 -0.07(-0.22%)
Nov 27, 2015 33.13 33.66 32.84 33.32 35,222 -0.27(-0.80%)
Nov 25, 2015 33.06 33.59 33.59 33.59 142,685 +0.26(+0.77%)
Nov 24, 2015 33.63 34.28 33.07 33.33 263,399 -0.28(-0.82%)
Nov 23, 2015 33.01 33.74 32.97 33.61 185,833 +0.38(+1.15%)
Nov 20, 2015 33.14 33.74 32.95 33.22 149,857 -0.05(-0.16%)
Nov 19, 2015 33.09 33.60 32.66 33.28 101,974 -0.26(-0.78%)
Nov 18, 2015 33.61 33.91 33.25 33.54 113,321 -0.07(-0.20%)
Nov 17, 2015 33.36 33.95 33.33 33.61 135,103 +0.03(+0.08%)
Nov 16, 2015 32.27 33.61 32.17 33.58 250,189 +1.14(+3.52%)
Nov 13, 2015 33.14 33.31 31.70 32.44 266,008 -0.37(-1.13%)
Nov 12, 2015 33.28 33.68 32.57 32.81 131,873 -0.79(-2.36%)
Nov 11, 2015 35.02 35.10 33.40 33.60 336,714 -0.62(-1.83%)
Nov 10, 2015 34.89 35.75 33.94 34.22 129,166 -0.72(-2.06%)
Nov 09, 2015 35.05 35.31 34.53 34.94 117,984 -0.60(-1.70%)
Nov 06, 2015 35.98 36.62 34.95 35.55 159,138 -1.10(-3.01%)
Nov 05, 2015 35.72 36.99 35.51 36.65 137,167 +0.83(+2.33%)
Nov 04, 2015 36.58 37.02 35.16 35.82 161,399 -0.87(-2.38%)
Nov 03, 2015 35.92 37.30 35.76 36.69 384,431 +0.78(+2.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.