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 30, 2016 58.84 58.84 58.84 0 +1.52(+2.65%)
Dec 29, 2016 57.10 58.22 56.29 57.32 199,933 +0.21(+0.37%)
Dec 28, 2016 55.90 57.19 55.61 57.11 184,518 +1.29(+2.31%)
Dec 27, 2016 56.18 56.95 55.73 55.82 127,931 -0.35(-0.62%)
Dec 23, 2016 56.17 56.17 56.17 0 +0.17(+0.30%)
Dec 22, 2016 55.82 56.80 55.50 56.00 142,239 +0.36(+0.65%)
Dec 21, 2016 54.91 55.95 54.91 55.64 136,347 +0.52(+0.94%)
Dec 20, 2016 54.43 55.24 54.41 55.12 122,217 +0.52(+0.95%)
Dec 19, 2016 54.30 55.00 53.72 54.60 134,305 +0.26(+0.48%)
Dec 16, 2016 53.50 54.76 53.27 54.34 346,857 +1.31(+2.47%)
Dec 15, 2016 51.94 53.38 51.70 53.03 229,853 +0.85(+1.63%)
Dec 14, 2016 52.92 53.00 51.42 52.18 161,776 -0.67(-1.27%)
Dec 13, 2016 52.22 53.02 51.50 52.85 293,215 +0.65(+1.25%)
Dec 12, 2016 54.58 54.98 51.92 52.20 173,671 -0.63(-1.19%)
Dec 09, 2016 53.09 53.99 52.53 52.83 122,532 +0.05(+0.09%)
Dec 08, 2016 52.81 53.41 51.74 52.78 80,604 +0.05(+0.09%)
Dec 07, 2016 51.85 52.97 51.33 52.73 104,304 +0.73(+1.40%)
Dec 06, 2016 52.00 52.20 51.30 52.00 134,831 +0.00(+0.00%)
Dec 05, 2016 51.48 52.74 50.71 52.00 117,000 +0.84(+1.64%)
Dec 02, 2016 52.01 52.14 51.03 51.16 171,373 -0.82(-1.58%)
Dec 01, 2016 53.64 53.79 51.98 51.98 108,747 -1.17(-2.20%)
Nov 30, 2016 53.25 55.15 53.10 53.15 223,844 +0.55(+1.05%)
Nov 29, 2016 52.52 53.32 51.90 52.60 122,165 -0.25(-0.47%)
Nov 28, 2016 54.39 54.39 52.78 52.85 86,831 -1.56(-2.87%)
Nov 25, 2016 54.77 54.95 53.77 54.41 29,374 -0.20(-0.37%)
Nov 23, 2016 54.61 54.61 54.61 0 +0.22(+0.40%)
Nov 22, 2016 54.59 54.73 53.64 54.39 185,730 +0.08(+0.15%)
Nov 21, 2016 54.50 55.10 54.08 54.31 158,461 +0.43(+0.80%)
Nov 18, 2016 53.40 54.49 52.71 53.88 170,190 +0.80(+1.51%)
Nov 17, 2016 53.15 53.82 52.61 53.08 124,465 +0.34(+0.64%)
Nov 16, 2016 52.80 53.06 52.22 52.74 184,229 +0.03(+0.06%)
Nov 15, 2016 52.19 52.94 52.04 52.71 152,582 +0.87(+1.68%)
Nov 14, 2016 50.11 52.00 49.70 51.84 265,690 +2.09(+4.20%)
Nov 11, 2016 49.11 49.96 48.70 49.75 175,435 +0.63(+1.28%)
Nov 10, 2016 48.99 49.47 48.75 49.12 252,675 +0.53(+1.09%)
Nov 09, 2016 47.50 48.78 47.34 48.59 148,731 +0.94(+1.97%)
Nov 08, 2016 47.87 47.93 47.12 47.65 244,692 +0.01(+0.02%)
Nov 07, 2016 48.70 49.34 47.26 47.64 151,355 -0.36(-0.75%)
Nov 04, 2016 49.86 51.29 47.90 48.00 232,221 -1.67(-3.36%)
Nov 03, 2016 50.40 50.49 49.25 49.67 197,221 -0.64(-1.27%)
Nov 02, 2016 50.74 50.74 49.35 50.31 239,917 -0.55(-1.08%)
Nov 01, 2016 52.15 52.48 50.84 50.86 155,845 -1.30(-2.49%)
Oct 31, 2016 53.01 53.01 51.90 52.16 155,258 -1.08(-2.03%)
Oct 28, 2016 53.17 53.61 52.82 53.24 78,761 -1.14(-2.10%)
Oct 27, 2016 54.67 55.20 53.51 54.38 178,302 -0.29(-0.53%)
Oct 26, 2016 55.40 55.91 54.14 54.67 159,632 -1.02(-1.83%)
Oct 25, 2016 56.25 56.25 55.43 55.69 60,520 -0.65(-1.15%)
Oct 24, 2016 56.11 56.34 55.32 56.34 75,066 +0.26(+0.46%)
Oct 21, 2016 56.93 57.26 55.61 56.08 136,712 -0.82(-1.44%)
Oct 20, 2016 56.86 57.13 56.28 56.90 151,292 -0.01(-0.02%)
Oct 19, 2016 57.24 57.81 56.72 56.91 137,166 -0.24(-0.42%)
Oct 18, 2016 57.07 57.44 56.53 57.15 104,116 +0.02(+0.04%)
Oct 17, 2016 56.92 57.17 56.23 57.13 168,376 +0.00(+0.00%)
Oct 14, 2016 57.71 57.97 56.81 57.13 113,471 -0.67(-1.16%)
Oct 13, 2016 57.39 58.04 56.31 57.80 152,570 +0.33(+0.57%)
Oct 12, 2016 56.90 57.53 56.53 57.47 146,864 +0.04(+0.07%)
Oct 11, 2016 57.46 57.76 56.39 57.43 184,304 -0.15(-0.26%)
Oct 10, 2016 57.21 57.97 56.94 57.58 179,298 +0.52(+0.91%)
Oct 07, 2016 57.35 57.44 56.54 57.06 271,014 -0.47(-0.82%)
Oct 06, 2016 57.20 57.58 56.00 57.53 159,669 +0.56(+0.98%)
Oct 05, 2016 55.56 57.49 55.17 56.97 262,082 +1.55(+2.80%)
Oct 04, 2016 56.00 56.38 55.03 55.42 119,486 -0.34(-0.61%)
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.