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 34.08 35.28 34.08 34.72 271,034 +0.53(+1.55%)
Oct 29, 2015 34.01 34.58 33.82 34.19 241,422 -0.05(-0.13%)
Oct 28, 2015 32.63 34.32 32.63 34.24 178,416 +1.48(+4.52%)
Oct 27, 2015 32.16 32.96 31.46 32.76 179,609 +0.17(+0.53%)
Oct 26, 2015 32.89 33.39 32.44 32.59 165,890 -0.27(-0.82%)
Oct 23, 2015 33.17 33.82 32.63 32.86 197,286 -0.74(-2.20%)
Oct 22, 2015 33.82 34.78 32.73 33.60 155,974 -0.49(-1.43%)
Oct 21, 2015 34.74 36.27 34.08 34.08 208,200 -0.69(-1.98%)
Oct 20, 2015 34.89 35.23 34.41 34.77 157,131 -0.30(-0.87%)
Oct 19, 2015 34.49 35.33 34.26 35.08 179,757 +0.11(+0.32%)
Oct 16, 2015 34.57 35.37 33.85 34.96 145,681 +0.26(+0.76%)
Oct 15, 2015 34.60 34.73 33.44 34.70 240,072 +0.02(+0.06%)
Oct 14, 2015 33.79 34.93 33.48 34.68 243,690 +0.75(+2.22%)
Oct 13, 2015 34.04 34.55 33.63 33.93 263,725 -0.44(-1.29%)
Oct 12, 2015 35.54 35.54 33.87 34.37 270,220 -1.22(-3.43%)
Oct 09, 2015 35.72 36.29 34.47 35.59 321,725 +0.03(+0.07%)
Oct 08, 2015 34.61 36.10 34.55 35.56 207,163 +0.89(+2.55%)
Oct 07, 2015 34.97 35.27 33.82 34.68 179,038 +0.15(+0.42%)
Oct 06, 2015 34.28 36.90 34.38 34.53 327,360 +0.15(+0.44%)
Oct 05, 2015 33.25 35.43 33.00 34.38 477,951 +1.44(+4.37%)
Oct 02, 2015 31.41 33.54 31.14 32.94 308,858 +1.16(+3.64%)
Oct 01, 2015 31.71 33.21 30.20 31.79 319,271 +0.34(+1.07%)
Sep 30, 2015 29.35 32.43 29.06 31.45 725,350 +2.15(+7.33%)
Sep 29, 2015 30.43 31.26 29.21 29.30 234,357 -1.08(-3.57%)
Sep 28, 2015 33.10 33.45 29.76 30.39 664,700 -2.84(-8.55%)
Sep 25, 2015 33.37 34.50 32.83 33.23 268,423 +0.03(+0.10%)
Sep 24, 2015 33.64 33.69 31.99 33.19 438,369 -0.44(-1.32%)
Sep 23, 2015 34.18 34.39 33.04 33.64 297,426 -0.67(-1.96%)
Sep 22, 2015 34.02 34.42 33.52 34.31 288,763 -0.02(-0.06%)
Sep 21, 2015 33.95 35.35 33.79 34.33 334,841 +0.50(+1.48%)
Sep 18, 2015 35.00 35.35 33.83 33.83 865,111 -1.55(-4.37%)
Sep 17, 2015 35.95 36.07 34.69 35.37 387,346 -0.43(-1.20%)
Sep 16, 2015 35.60 35.97 35.31 35.80 255,897 +0.25(+0.71%)
Sep 15, 2015 35.54 35.66 35.31 35.55 331,979 +0.01(+0.04%)
Sep 14, 2015 33.89 35.82 33.89 35.54 326,809 +1.78(+5.28%)
Sep 11, 2015 34.12 34.45 33.48 33.75 283,253 -0.93(-2.69%)
Sep 10, 2015 34.66 34.94 33.95 34.69 305,360 +0.19(+0.56%)
Sep 09, 2015 35.41 36.07 34.43 34.49 129,717 -0.83(-2.34%)
Sep 08, 2015 35.91 36.14 35.11 35.32 140,485 -0.40(-1.13%)
Sep 04, 2015 35.50 35.72 35.72 35.72 96,888 +0.07(+0.19%)
Sep 03, 2015 36.03 36.27 35.12 35.66 120,301 -0.13(-0.37%)
Sep 02, 2015 34.76 36.04 34.52 35.79 144,231 +1.17(+3.38%)
Sep 01, 2015 34.86 35.52 34.25 34.62 181,683 -1.04(-2.91%)
Aug 31, 2015 35.83 37.44 35.45 35.66 203,754 -0.50(-1.39%)
Aug 28, 2015 35.82 37.24 35.47 36.16 139,818 +0.28(+0.79%)
Aug 27, 2015 34.57 36.36 33.69 35.87 208,141 +1.76(+5.15%)
Aug 26, 2015 33.54 34.12 32.41 34.12 244,370 +1.09(+3.30%)
Aug 25, 2015 34.27 34.69 32.91 33.03 196,071 -0.01(-0.02%)
Aug 24, 2015 34.25 35.39 32.59 33.03 376,426 -2.85(-7.93%)
Aug 21, 2015 35.43 36.45 34.89 35.88 195,047 +0.04(+0.11%)
Aug 20, 2015 36.15 37.53 35.72 35.84 236,420 -0.17(-0.48%)
Aug 19, 2015 37.39 37.41 35.67 36.01 297,364 -1.27(-3.42%)
Aug 18, 2015 37.86 38.05 36.87 37.29 144,600 -0.58(-1.54%)
Aug 17, 2015 38.25 38.31 37.07 37.87 292,545 -0.16(-0.42%)
Aug 14, 2015 37.71 38.53 37.47 38.03 151,316 +0.36(+0.95%)
Aug 13, 2015 37.47 37.89 37.10 37.67 176,796 -0.31(-0.82%)
Aug 12, 2015 35.37 38.12 35.37 37.98 183,465 +2.06(+5.74%)
Aug 11, 2015 34.41 36.34 34.41 35.92 175,234 +0.86(+2.45%)
Aug 10, 2015 33.07 35.28 32.93 35.06 228,300 +1.91(+5.76%)
Aug 07, 2015 33.34 34.22 32.86 33.15 164,632 -0.26(-0.79%)
Aug 06, 2015 33.36 33.64 31.63 33.42 279,899 -0.07(-0.22%)
Aug 05, 2015 35.38 35.87 33.31 33.49 322,821 -1.60(-4.56%)
Aug 04, 2015 35.93 35.93 34.47 35.09 148,164 -0.49(-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.