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, 2018 26.00 26.13 24.78 25.06 686,334 -1.11(-4.24%)
Nov 29, 2018 26.41 27.19 26.00 26.17 415,572 -0.27(-1.02%)
Nov 28, 2018 25.47 26.48 25.04 26.44 202,030 +1.01(+3.97%)
Nov 27, 2018 25.66 25.94 24.92 25.43 318,508 -0.43(-1.66%)
Nov 26, 2018 26.25 26.76 25.68 25.86 137,808 -0.18(-0.68%)
Nov 23, 2018 25.86 26.36 25.42 26.04 60,859 -0.34(-1.31%)
Nov 21, 2018 26.38 26.38 26.38 0 +1.34(+5.34%)
Nov 20, 2018 25.90 25.92 24.40 25.04 272,066 -1.14(-4.37%)
Nov 19, 2018 25.95 26.36 25.85 26.19 176,485 +0.07(+0.26%)
Nov 16, 2018 25.83 26.39 25.73 26.12 152,030 -0.04(-0.16%)
Nov 15, 2018 26.08 26.54 26.03 26.16 152,230 -0.18(-0.67%)
Nov 14, 2018 26.47 26.58 25.95 26.34 211,495 +0.35(+1.36%)
Nov 13, 2018 26.43 27.51 25.85 25.99 333,303 -0.63(-2.37%)
Nov 12, 2018 26.08 26.82 25.99 26.62 186,786 +0.78(+3.03%)
Nov 09, 2018 25.15 26.26 24.83 25.84 328,190 +0.66(+2.64%)
Nov 08, 2018 25.23 26.04 25.01 25.17 295,562 -0.10(-0.40%)
Nov 07, 2018 25.19 25.54 24.97 25.27 202,658 +0.24(+0.97%)
Nov 06, 2018 25.63 25.68 24.84 25.03 192,644 -0.58(-2.27%)
Nov 05, 2018 24.86 25.81 24.80 25.61 225,461 +0.92(+3.71%)
Nov 02, 2018 25.58 25.58 24.66 24.69 197,318 -0.78(-3.07%)
Nov 01, 2018 25.45 25.68 24.98 25.47 301,296 +0.15(+0.60%)
Oct 31, 2018 25.16 25.95 25.13 25.32 299,300 +0.27(+1.08%)
Oct 30, 2018 25.03 25.63 24.85 25.05 190,969 -0.16(-0.62%)
Oct 29, 2018 26.10 26.44 24.77 25.21 294,472 -0.81(-3.10%)
Oct 26, 2018 26.15 26.76 25.32 26.01 974,259 -0.35(-1.34%)
Oct 25, 2018 26.52 26.90 26.19 26.37 337,974 +0.06(+0.22%)
Oct 24, 2018 26.73 27.41 26.29 26.31 405,011 -0.33(-1.24%)
Oct 23, 2018 26.71 27.29 26.43 26.64 338,230 -0.40(-1.46%)
Oct 22, 2018 26.70 27.23 26.58 27.04 527,422 +0.48(+1.80%)
Oct 19, 2018 26.54 26.93 26.43 26.56 312,812 +0.12(+0.47%)
Oct 18, 2018 25.65 26.82 25.64 26.43 529,689 +2.21(+9.11%)
Oct 17, 2018 24.94 25.23 24.00 24.23 232,647 -0.77(-3.06%)
Oct 16, 2018 24.33 25.44 24.33 24.99 261,534 +0.74(+3.06%)
Oct 15, 2018 23.80 24.42 23.80 24.25 273,759 +0.46(+1.94%)
Oct 12, 2018 24.22 24.56 23.45 23.79 341,470 -0.08(-0.35%)
Oct 11, 2018 24.61 24.91 23.82 23.87 304,087 -0.91(-3.66%)
Oct 10, 2018 24.98 25.26 24.70 24.78 224,244 -0.37(-1.47%)
Oct 09, 2018 25.03 25.77 24.81 25.15 233,699 -0.36(-1.42%)
Oct 08, 2018 25.24 25.61 25.17 25.51 229,665 +0.23(+0.91%)
Oct 05, 2018 25.36 25.66 25.05 25.28 139,891 -0.02(-0.10%)
Oct 04, 2018 25.27 25.72 24.95 25.31 157,104 -0.02(-0.10%)
Oct 03, 2018 25.36 25.61 25.11 25.33 174,633 +0.00(+0.00%)
Oct 02, 2018 25.54 26.10 25.22 25.33 230,632 -0.21(-0.84%)
Oct 01, 2018 25.19 25.67 24.95 25.54 277,017 +0.57(+2.27%)
Sep 28, 2018 24.89 25.24 24.45 24.98 483,790 +0.08(+0.33%)
Sep 27, 2018 24.94 25.29 24.77 24.89 197,367 -0.07(-0.26%)
Sep 26, 2018 25.22 25.75 24.92 24.96 437,910 -0.27(-1.08%)
Sep 25, 2018 25.75 26.02 24.97 25.23 200,810 -0.53(-2.05%)
Sep 24, 2018 26.24 26.96 25.66 25.76 237,906 -0.39(-1.48%)
Sep 21, 2018 27.08 27.16 26.11 26.15 830,967 -0.89(-3.29%)
Sep 20, 2018 27.75 27.87 26.94 27.04 309,415 -0.59(-2.15%)
Sep 19, 2018 27.62 27.97 27.25 27.63 244,510 -0.04(-0.15%)
Sep 18, 2018 27.80 28.12 27.46 27.67 180,928 -0.07(-0.24%)
Sep 17, 2018 28.22 28.60 27.53 27.74 232,436 -0.54(-1.92%)
Sep 14, 2018 28.41 28.73 28.00 28.28 298,240 -0.22(-0.78%)
Sep 13, 2018 28.91 29.22 28.45 28.50 291,470 -0.37(-1.28%)
Sep 12, 2018 29.01 29.25 28.62 28.87 323,926 -0.06(-0.20%)
Sep 11, 2018 28.47 29.41 28.47 28.93 363,391 +0.30(+1.06%)
Sep 10, 2018 27.99 28.64 27.98 28.62 376,165 +0.68(+2.42%)
Sep 07, 2018 28.02 28.16 27.62 27.95 299,333 -0.12(-0.44%)
Sep 06, 2018 28.86 29.15 27.83 28.07 275,428 -0.64(-2.24%)
Sep 05, 2018 28.30 28.86 27.95 28.72 255,612 +0.45(+1.60%)
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.