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 (%)
Apr 29, 2016 38.90 39.53 37.58 38.16 518,097 -0.84(-2.14%)
Apr 28, 2016 38.68 39.79 37.84 39.00 236,314 +0.24(+0.61%)
Apr 27, 2016 38.49 39.49 38.07 38.76 187,809 +0.88(+2.32%)
Apr 26, 2016 37.51 38.85 37.46 37.89 155,607 +0.41(+1.10%)
Apr 25, 2016 38.02 38.02 37.19 37.47 208,427 -0.05(-0.13%)
Apr 22, 2016 37.98 39.35 37.50 37.52 138,342 -0.44(-1.16%)
Apr 21, 2016 37.67 39.72 36.83 37.96 335,933 +0.17(+0.45%)
Apr 20, 2016 36.58 37.89 36.58 37.79 118,407 +0.84(+2.26%)
Apr 19, 2016 36.49 37.13 36.38 36.95 150,293 +0.84(+2.32%)
Apr 18, 2016 34.29 36.34 34.25 36.12 170,089 +1.28(+3.66%)
Apr 15, 2016 36.19 36.47 34.54 34.84 177,681 -1.52(-4.17%)
Apr 14, 2016 35.97 36.36 35.32 36.36 159,871 +0.36(+1.01%)
Apr 13, 2016 35.16 36.03 34.39 35.99 207,941 +0.53(+1.51%)
Apr 12, 2016 34.29 35.66 34.18 35.46 169,462 +1.22(+3.57%)
Apr 11, 2016 34.14 35.18 34.11 34.24 236,550 +0.44(+1.30%)
Apr 08, 2016 34.44 35.16 33.66 33.80 127,485 +0.32(+0.94%)
Apr 07, 2016 32.94 33.93 32.94 33.48 297,058 +0.27(+0.81%)
Apr 06, 2016 32.78 33.42 32.51 33.21 213,855 +0.62(+1.89%)
Apr 05, 2016 32.64 33.04 32.36 32.60 293,751 -0.09(-0.27%)
Apr 04, 2016 32.64 33.29 32.41 32.69 308,818 -0.15(-0.46%)
Apr 01, 2016 32.38 32.96 31.89 32.84 518,610 -0.23(-0.71%)
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%)
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.