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 (%)
Oct 30, 2015 50.71 52.49 50.71 51.66 182,164 -0.10(-0.19%)
Oct 29, 2015 51.48 52.35 51.20 51.76 159,472 -0.07(-0.14%)
Oct 28, 2015 49.40 51.95 49.40 51.83 117,853 +2.24(+4.52%)
Oct 27, 2015 48.68 49.90 47.63 49.59 118,641 +0.26(+0.53%)
Oct 26, 2015 49.79 50.55 49.11 49.33 109,579 -0.41(-0.82%)
Oct 23, 2015 50.21 51.20 49.40 49.74 130,318 -1.12(-2.20%)
Oct 22, 2015 51.20 52.65 49.55 50.86 103,029 -0.74(-1.43%)
Oct 21, 2015 52.60 54.91 51.60 51.60 137,527 -1.04(-1.98%)
Oct 20, 2015 52.82 53.33 52.09 52.64 103,793 -0.46(-0.87%)
Oct 19, 2015 52.21 53.48 51.86 53.10 118,739 +0.17(+0.32%)
Oct 16, 2015 52.33 53.55 51.25 52.93 96,230 +0.40(+0.76%)
Oct 15, 2015 52.38 52.58 50.63 52.53 158,580 +0.03(+0.06%)
Oct 14, 2015 51.16 52.88 50.69 52.50 160,970 +1.14(+2.22%)
Oct 13, 2015 51.53 52.30 50.91 51.36 174,204 -0.67(-1.29%)
Oct 12, 2015 53.81 53.81 51.28 52.03 178,494 -1.85(-3.43%)
Oct 09, 2015 54.07 54.94 52.19 53.88 212,516 +0.04(+0.07%)
Oct 08, 2015 52.39 54.65 52.31 53.84 136,842 +1.34(+2.55%)
Oct 07, 2015 52.94 53.39 51.20 52.50 118,264 +0.22(+0.42%)
Oct 06, 2015 51.90 55.85 52.05 52.28 216,238 +0.23(+0.44%)
Oct 05, 2015 50.34 53.63 49.96 52.05 315,711 +2.18(+4.37%)
Oct 02, 2015 47.55 50.78 47.14 49.87 204,017 +1.75(+3.64%)
Oct 01, 2015 48.00 50.28 45.72 48.12 210,895 +0.51(+1.07%)
Sep 30, 2015 44.44 49.10 44.00 47.61 479,131 +3.25(+7.33%)
Sep 29, 2015 46.07 47.32 44.22 44.36 154,805 -1.64(-3.57%)
Sep 28, 2015 50.11 50.64 45.05 46.00 439,068 -4.30(-8.55%)
Sep 25, 2015 50.52 52.23 49.70 50.30 177,307 +0.05(+0.10%)
Sep 24, 2015 50.93 51.01 48.43 50.25 289,565 -0.67(-1.32%)
Sep 23, 2015 51.75 52.07 50.02 50.92 196,465 -1.02(-1.96%)
Sep 22, 2015 51.50 52.11 50.74 51.94 190,743 -0.03(-0.06%)
Sep 21, 2015 51.39 53.52 51.15 51.97 221,180 +0.76(+1.48%)
Sep 18, 2015 52.98 53.51 51.21 51.21 571,450 -2.34(-4.37%)
Sep 17, 2015 54.42 54.60 52.51 53.55 255,862 -0.65(-1.20%)
Sep 16, 2015 53.90 54.45 53.46 54.20 169,033 +0.38(+0.71%)
Sep 15, 2015 53.80 53.98 53.45 53.82 219,289 +0.02(+0.04%)
Sep 14, 2015 51.31 54.23 51.31 53.80 215,874 +2.70(+5.28%)
Sep 11, 2015 51.66 52.15 50.69 51.10 187,103 -1.41(-2.69%)
Sep 10, 2015 52.47 52.89 51.40 52.51 201,706 +0.29(+0.56%)
Sep 09, 2015 53.61 54.60 52.13 52.22 85,685 -1.25(-2.34%)
Sep 08, 2015 54.36 54.71 53.15 53.47 92,798 -0.61(-1.13%)
Sep 04, 2015 53.74 54.08 54.08 54.08 64,000 +0.10(+0.19%)
Sep 03, 2015 54.54 54.91 53.17 53.98 79,465 -0.20(-0.37%)
Sep 02, 2015 52.63 54.56 52.27 54.18 95,272 +1.77(+3.38%)
Sep 01, 2015 52.78 53.77 51.85 52.41 120,011 -1.57(-2.91%)
Aug 31, 2015 54.24 56.67 53.66 53.98 134,590 -0.76(-1.39%)
Aug 28, 2015 54.23 56.38 53.69 54.74 92,357 +0.43(+0.79%)
Aug 27, 2015 52.33 55.05 51.01 54.31 137,488 +2.66(+5.15%)
Aug 26, 2015 50.78 51.66 49.07 51.65 161,419 +1.65(+3.30%)
Aug 25, 2015 51.88 52.51 49.82 50.00 129,515 -0.01(-0.02%)
Aug 24, 2015 51.85 53.58 49.33 50.01 248,649 -4.31(-7.93%)
Aug 21, 2015 53.64 55.18 52.82 54.32 128,839 +0.06(+0.11%)
Aug 20, 2015 54.72 56.82 54.07 54.26 156,168 -0.26(-0.48%)
Aug 19, 2015 56.61 56.64 54.00 54.52 196,424 -1.93(-3.42%)
Aug 18, 2015 57.32 57.61 55.82 56.45 95,516 -0.88(-1.53%)
Aug 17, 2015 57.91 57.99 56.12 57.33 193,241 -0.24(-0.42%)
Aug 14, 2015 57.09 58.33 56.73 57.57 99,952 +0.54(+0.95%)
Aug 13, 2015 56.73 57.36 56.16 57.03 116,783 -0.47(-0.82%)
Aug 12, 2015 53.55 57.71 53.55 57.50 121,188 +3.12(+5.74%)
Aug 11, 2015 52.10 55.01 52.10 54.38 115,751 +1.30(+2.45%)
Aug 10, 2015 50.06 53.41 49.85 53.08 150,804 +2.89(+5.76%)
Aug 07, 2015 50.48 51.81 49.74 50.19 108,748 -0.40(-0.79%)
Aug 06, 2015 50.51 50.93 47.88 50.59 184,888 -0.11(-0.22%)
Aug 05, 2015 53.56 54.30 50.43 50.70 213,240 -2.42(-4.56%)
Aug 04, 2015 54.40 54.40 52.18 53.12 97,870 -0.74(-1.37%)
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.