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 (%)
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%)
Nov 02, 2015 34.89 36.11 34.55 35.91 211,455 +1.19(+3.43%)
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%)
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.