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 (%)
Mar 31, 2016 33.13 33.74 32.59 33.07 369,635 -0.31(-0.92%)
Mar 30, 2016 34.26 34.44 33.17 33.38 427,801 -0.42(-1.24%)
Mar 29, 2016 33.30 34.22 32.92 33.80 325,116 +0.20(+0.59%)
Mar 28, 2016 34.27 34.27 33.39 33.60 283,138 -0.58(-1.71%)
Mar 24, 2016 34.47 34.18 34.18 34.18 438,011 -0.95(-2.69%)
Mar 23, 2016 34.88 35.22 33.83 35.13 538,108 -0.22(-0.62%)
Mar 22, 2016 34.22 36.30 33.96 35.35 564,534 +0.82(+2.36%)
Mar 21, 2016 35.77 36.21 34.29 34.53 576,966 -1.13(-3.17%)
Mar 18, 2016 36.84 37.72 35.44 35.66 1,456,443 -0.87(-2.38%)
Mar 17, 2016 35.65 37.72 34.63 36.53 345,044 +1.17(+3.32%)
Mar 16, 2016 33.77 35.59 33.72 35.36 256,958 +1.82(+5.42%)
Mar 15, 2016 33.60 33.67 32.71 33.54 266,250 -0.37(-1.09%)
Mar 14, 2016 33.76 34.97 33.23 33.91 278,525 -0.36(-1.06%)
Mar 11, 2016 34.81 35.19 33.76 34.28 473,682 -0.01(-0.04%)
Mar 10, 2016 32.67 35.63 32.06 34.29 527,417 +1.38(+4.19%)
Mar 09, 2016 33.93 34.44 32.46 32.91 576,713 -0.68(-2.02%)
Mar 08, 2016 34.47 34.97 32.87 33.59 966,125 -1.56(-4.45%)
Mar 07, 2016 33.95 35.27 33.44 35.16 507,661 +1.12(+3.31%)
Mar 04, 2016 34.58 34.70 33.10 34.03 453,558 -0.18(-0.52%)
Mar 03, 2016 32.56 34.60 32.15 34.21 330,046 +1.45(+4.44%)
Mar 02, 2016 30.30 32.84 29.87 32.76 519,814 +2.13(+6.94%)
Mar 01, 2016 30.62 30.81 29.36 30.63 402,139 +0.27(+0.88%)
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%)
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.