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, 2015 31.70 33.41 33.41 33.41 320,038 +1.38(+4.30%)
Dec 30, 2015 30.92 32.07 30.92 32.03 292,201 +0.53(+1.69%)
Dec 29, 2015 33.01 33.71 31.26 31.50 362,635 -1.32(-4.01%)
Dec 28, 2015 32.50 33.26 31.92 32.82 134,963 -0.37(-1.11%)
Dec 24, 2015 33.53 33.19 33.19 33.19 86,295 -0.42(-1.24%)
Dec 23, 2015 32.80 34.43 32.74 33.61 400,788 +1.27(+3.93%)
Dec 22, 2015 30.24 32.83 30.24 32.34 516,828 +2.00(+6.60%)
Dec 21, 2015 29.08 30.68 28.66 30.33 320,471 +1.81(+6.34%)
Dec 18, 2015 28.52 29.12 28.06 28.52 631,858 +0.01(+0.02%)
Dec 17, 2015 28.61 28.97 27.62 28.52 282,099 -0.01(-0.05%)
Dec 16, 2015 27.69 28.90 27.63 28.53 322,863 +0.65(+2.34%)
Dec 15, 2015 28.94 29.47 27.75 27.88 342,674 -0.86(-2.99%)
Dec 14, 2015 28.89 29.28 27.66 28.74 613,465 -0.33(-1.13%)
Dec 11, 2015 29.72 30.41 28.91 29.07 381,532 -1.60(-5.22%)
Dec 10, 2015 33.20 33.41 30.39 30.67 409,193 -2.93(-8.72%)
Dec 09, 2015 29.31 33.82 29.06 33.60 488,703 +4.16(+14.13%)
Dec 08, 2015 29.36 31.26 29.14 29.44 234,208 -0.68(-2.25%)
Dec 07, 2015 30.75 30.75 28.44 30.12 595,668 -1.01(-3.24%)
Dec 04, 2015 31.62 31.84 30.64 31.13 420,913 -0.74(-2.32%)
Dec 03, 2015 32.68 32.71 31.02 31.86 331,131 -0.91(-2.79%)
Dec 02, 2015 32.66 32.91 31.56 32.78 429,791 -0.36(-1.07%)
Dec 01, 2015 33.43 33.44 31.79 33.13 458,014 -0.11(-0.32%)
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%)
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.