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 (%)
Dec 31, 2012 22.94 23.72 22.94 23.67 195,295 +0.63(+2.75%)
Dec 28, 2012 22.72 23.32 22.72 23.04 247,211 +0.21(+0.92%)
Dec 27, 2012 23.11 23.32 22.77 22.83 220,125 -0.39(-1.67%)
Dec 26, 2012 23.49 23.76 22.97 23.21 183,122 -0.27(-1.15%)
Dec 24, 2012 23.86 23.90 23.48 23.48 103,581 -0.32(-1.35%)
Dec 21, 2012 23.91 23.99 23.50 23.81 646,105 -0.29(-1.19%)
Dec 20, 2012 24.06 24.11 23.95 24.09 197,339 +0.05(+0.22%)
Dec 19, 2012 23.79 24.05 23.73 24.04 264,838 +0.26(+1.08%)
Dec 18, 2012 23.51 23.86 23.50 23.78 220,209 +0.33(+1.40%)
Dec 17, 2012 23.51 23.51 23.15 23.45 187,813 +0.10(+0.43%)
Dec 14, 2012 23.48 23.74 23.32 23.35 149,015 -0.23(-0.97%)
Dec 13, 2012 23.75 23.75 23.46 23.58 157,995 -0.17(-0.72%)
Dec 12, 2012 23.91 24.04 23.64 23.75 119,434 -0.27(-1.12%)
Dec 11, 2012 24.05 24.05 23.85 24.02 135,657 -0.02(-0.10%)
Dec 10, 2012 23.96 24.08 23.92 24.05 128,237 +0.05(+0.20%)
Dec 07, 2012 23.78 24.05 23.75 24.00 93,843 +0.22(+0.94%)
Dec 06, 2012 23.90 24.13 23.75 23.78 125,427 -0.21(-0.88%)
Dec 05, 2012 24.31 24.37 23.88 23.99 144,031 -0.26(-1.06%)
Dec 04, 2012 24.22 24.49 24.20 24.25 114,994 -0.21(-0.84%)
Nov 30, 2012 24.25 24.49 24.12 24.45 150,326 +0.20(+0.82%)
Nov 29, 2012 24.25 24.26 24.09 24.25 142,360 +0.16(+0.68%)
Nov 28, 2012 23.82 24.09 23.75 24.09 173,709 +0.19(+0.78%)
Nov 27, 2012 23.84 23.91 23.59 23.90 205,249 +0.16(+0.67%)
Nov 26, 2012 23.74 24.00 23.62 23.74 118,622 -0.15(-0.64%)
Nov 23, 2012 23.88 23.96 23.50 23.89 74,675 -0.01(-0.02%)
Nov 21, 2012 23.93 23.93 23.55 23.90 104,585 +0.07(+0.30%)
Nov 20, 2012 23.88 24.02 23.54 23.83 154,435 -0.20(-0.83%)
Nov 19, 2012 23.84 24.05 23.60 24.03 377,041 +0.29(+1.21%)
Nov 16, 2012 22.90 23.75 22.84 23.74 562,996 +0.86(+3.77%)
Nov 15, 2012 23.46 23.59 22.76 22.88 340,958 -0.95(-3.99%)
Nov 14, 2012 24.25 24.28 23.64 23.83 135,540 -0.11(-0.44%)
Nov 13, 2012 24.01 24.14 23.59 23.93 182,800 -0.15(-0.61%)
Nov 12, 2012 24.54 24.78 24.05 24.08 106,089 -0.46(-1.89%)
Nov 09, 2012 24.64 24.87 24.52 24.54 107,330 -0.29(-1.18%)
Nov 08, 2012 24.80 25.19 24.71 24.84 164,079 -0.29(-1.17%)
Nov 07, 2012 25.39 25.42 24.90 25.13 161,669 -0.49(-1.90%)
Nov 06, 2012 25.58 25.71 25.24 25.62 156,889 +0.04(+0.16%)
Nov 05, 2012 25.77 25.77 25.16 25.58 204,694 +0.09(+0.37%)
Nov 02, 2012 25.22 25.63 24.93 25.48 217,523 +0.50(+2.02%)
Nov 01, 2012 25.24 25.24 24.63 24.98 252,529 -0.83(-3.20%)
Oct 31, 2012 25.81 26.09 25.64 25.81 174,384 -0.47(-1.79%)
Oct 26, 2012 26.40 26.28 26.28 26.28 133,674 -0.42(-1.58%)
Oct 25, 2012 26.88 26.95 26.66 26.70 107,154 -0.16(-0.59%)
Oct 24, 2012 26.97 27.13 26.73 26.86 101,214 -0.12(-0.46%)
Oct 23, 2012 27.17 27.17 26.94 26.98 139,470 -0.09(-0.35%)
Oct 19, 2012 27.21 27.37 26.98 27.07 174,444 -0.20(-0.73%)
Oct 18, 2012 27.27 27.42 27.21 27.27 127,616 -0.05(-0.17%)
Oct 17, 2012 27.35 27.41 27.24 27.32 131,569 -0.07(-0.26%)
Oct 16, 2012 27.38 27.50 27.30 27.39 155,571 -0.02(-0.09%)
Oct 15, 2012 27.44 27.51 27.27 27.41 99,413 +0.04(+0.15%)
Oct 12, 2012 27.42 27.57 27.17 27.37 114,010 -0.12(-0.43%)
Oct 11, 2012 27.63 27.64 27.38 27.49 178,135 -0.05(-0.17%)
Oct 10, 2012 27.74 27.76 27.40 27.54 254,998 -0.15(-0.53%)
Oct 09, 2012 27.82 27.88 27.68 27.68 117,294 -0.19(-0.69%)
Oct 08, 2012 27.69 27.89 27.69 27.88 107,650 +0.01(+0.02%)
Oct 05, 2012 27.63 27.95 27.63 27.87 135,287 +0.21(+0.76%)
Oct 04, 2012 27.81 27.81 27.36 27.66 119,637 +0.03(+0.11%)
Oct 03, 2012 27.01 27.65 26.98 27.63 128,926 +0.61(+2.26%)
Oct 02, 2012 26.72 27.08 26.60 27.02 124,951 +0.36(+1.34%)
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.