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 (%)
Feb 29, 2016 29.70 30.66 29.24 30.36 284,277 +0.99(+3.39%)
Feb 26, 2016 30.66 31.34 29.37 29.37 339,075 -1.21(-3.95%)
Feb 25, 2016 29.49 30.83 28.34 30.57 315,613 +0.37(+1.23%)
Feb 24, 2016 28.72 30.39 27.50 30.20 247,286 +1.16(+3.99%)
Feb 23, 2016 30.28 30.30 28.80 29.04 247,959 -1.49(-4.87%)
Feb 22, 2016 30.79 30.86 29.89 30.53 248,819 +0.37(+1.23%)
Feb 19, 2016 29.59 30.46 29.22 30.16 260,099 +0.00(+0.00%)
Feb 18, 2016 29.22 30.55 28.57 30.16 386,565 +1.37(+4.76%)
Feb 17, 2016 27.51 29.11 26.90 28.79 605,966 +1.94(+7.23%)
Feb 16, 2016 27.42 29.10 26.45 26.85 1,521,972 +0.04(+0.15%)
Feb 12, 2016 25.31 26.81 26.81 26.81 493,564 +2.50(+10.30%)
Feb 11, 2016 26.25 26.69 23.49 24.31 1,768,253 -2.66(-9.87%)
Feb 10, 2016 26.92 28.73 26.61 26.97 361,436 -0.25(-0.91%)
Feb 09, 2016 28.29 28.67 25.75 27.21 660,162 -1.42(-4.96%)
Feb 08, 2016 30.24 30.24 27.52 28.63 497,113 -2.13(-6.93%)
Feb 05, 2016 31.07 32.14 30.18 30.77 247,266 -0.74(-2.35%)
Feb 04, 2016 29.58 31.76 29.35 31.51 298,293 +2.08(+7.09%)
Feb 03, 2016 28.41 29.70 26.56 29.42 363,696 +1.61(+5.80%)
Feb 02, 2016 27.60 27.88 26.45 27.81 435,023 -0.47(-1.65%)
Feb 01, 2016 29.12 29.12 26.80 28.28 448,413 -1.38(-4.65%)
Jan 29, 2016 29.90 30.70 29.41 29.66 310,171 -0.25(-0.83%)
Jan 28, 2016 29.79 30.92 29.32 29.90 352,165 +0.95(+3.30%)
Jan 27, 2016 27.67 29.29 27.08 28.95 399,288 +1.19(+4.29%)
Jan 26, 2016 26.96 27.90 26.74 27.76 364,038 +0.95(+3.53%)
Jan 25, 2016 27.22 28.32 26.04 26.81 483,613 -1.24(-4.41%)
Jan 22, 2016 27.44 28.55 26.51 28.05 572,301 +3.35(+13.58%)
Jan 21, 2016 24.97 26.40 24.03 24.69 861,926 -0.11(-0.43%)
Jan 20, 2016 25.22 25.57 23.52 24.80 455,279 -1.30(-4.97%)
Jan 19, 2016 27.93 28.56 25.30 26.10 457,955 -1.79(-6.43%)
Jan 15, 2016 27.20 27.89 27.89 27.89 278,080 -1.37(-4.69%)
Jan 14, 2016 28.23 29.66 26.64 29.26 674,148 +1.04(+3.67%)
Jan 13, 2016 29.94 30.66 27.69 28.23 252,043 -1.63(-5.45%)
Jan 12, 2016 31.15 31.70 28.26 29.86 385,450 -0.84(-2.74%)
Jan 11, 2016 32.30 32.38 30.10 30.70 268,617 -1.60(-4.95%)
Jan 08, 2016 31.58 32.93 31.22 32.29 288,577 +1.09(+3.49%)
Jan 07, 2016 32.59 33.49 31.14 31.21 290,837 -2.06(-6.20%)
Jan 06, 2016 33.12 33.87 33.00 33.27 477,505 -0.50(-1.49%)
Jan 05, 2016 33.77 33.86 32.48 33.77 266,540 +0.06(+0.18%)
Jan 04, 2016 33.44 33.77 32.78 33.71 281,489 +0.30(+0.91%)
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%)
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.