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 (%)
Jun 29, 2012 24.53 25.30 24.47 25.28 92,641 +0.86(+3.53%)
Jun 28, 2012 23.82 24.42 23.82 24.42 128,259 +0.43(+1.79%)
Jun 27, 2012 23.98 24.03 23.69 23.99 160,130 +0.16(+0.66%)
Jun 26, 2012 23.83 24.01 23.53 23.83 99,383 +0.16(+0.69%)
Jun 25, 2012 23.75 23.84 23.52 23.67 92,535 -0.09(-0.39%)
Jun 22, 2012 23.56 23.78 23.49 23.76 124,587 +0.30(+1.30%)
Jun 21, 2012 23.32 23.47 23.32 23.45 152,918 +0.02(+0.08%)
Jun 20, 2012 23.41 23.56 23.19 23.44 279,905 +0.09(+0.38%)
Jun 19, 2012 22.60 23.46 22.60 23.35 250,251 +0.77(+3.40%)
Jun 18, 2012 22.90 22.90 22.40 22.58 275,815 -0.23(-1.00%)
Jun 15, 2012 23.04 23.04 22.52 22.81 712,980 -0.21(-0.92%)
Jun 14, 2012 23.47 23.47 22.90 23.02 189,092 -0.32(-1.38%)
Jun 13, 2012 23.67 23.67 23.22 23.34 142,009 -0.25(-1.04%)
Jun 12, 2012 23.76 23.93 23.55 23.59 166,346 -0.03(-0.12%)
Jun 11, 2012 23.88 24.01 23.62 23.62 128,240 +0.11(+0.47%)
Jun 08, 2012 23.58 23.69 23.39 23.51 125,154 +0.05(+0.20%)
Jun 07, 2012 23.57 23.69 23.38 23.46 264,337 +0.03(+0.13%)
Jun 06, 2012 23.22 23.65 23.17 23.43 158,604 +0.32(+1.40%)
Jun 05, 2012 22.86 23.13 22.73 23.11 187,032 +0.32(+1.39%)
Jun 04, 2012 23.96 23.96 22.56 22.79 333,058 -1.13(-4.71%)
Jun 01, 2012 23.98 24.08 23.71 23.92 131,661 -0.13(-0.54%)
May 31, 2012 24.28 24.34 23.87 24.05 93,650 -0.21(-0.85%)
May 30, 2012 24.93 24.94 24.22 24.25 107,828 -0.80(-3.21%)
May 29, 2012 25.10 25.22 24.93 25.06 116,747 +0.10(+0.40%)
May 25, 2012 24.89 24.96 24.63 24.96 51,534 +0.03(+0.12%)
May 24, 2012 25.00 25.13 24.72 24.93 159,120 -0.15(-0.61%)
May 23, 2012 25.23 25.29 24.82 25.08 131,749 -0.10(-0.40%)
May 22, 2012 24.90 25.27 24.72 25.18 113,420 +0.38(+1.54%)
May 21, 2012 24.26 24.86 24.12 24.80 116,713 +0.45(+1.85%)
May 18, 2012 24.09 24.48 24.05 24.35 197,990 +0.29(+1.19%)
May 17, 2012 24.35 24.36 24.05 24.06 110,987 -0.16(-0.65%)
May 16, 2012 24.35 24.49 24.02 24.22 155,695 +0.08(+0.32%)
May 15, 2012 23.87 24.38 23.87 24.14 170,752 +0.19(+0.78%)
May 14, 2012 23.89 24.11 23.75 23.95 138,880 +0.04(+0.15%)
May 11, 2012 24.08 24.37 23.72 23.92 184,674 -0.32(-1.31%)
May 10, 2012 24.35 24.62 24.21 24.23 186,253 +0.09(+0.39%)
May 09, 2012 23.72 24.29 23.68 24.14 214,739 +0.18(+0.76%)
May 08, 2012 24.12 24.23 23.75 23.96 273,482 -0.39(-1.61%)
May 07, 2012 25.01 25.01 24.05 24.35 263,602 -0.57(-2.31%)
May 04, 2012 24.60 24.93 24.37 24.93 229,453 +0.41(+1.67%)
May 03, 2012 24.77 24.77 24.40 24.52 173,799 -0.22(-0.88%)
May 02, 2012 25.00 25.27 24.67 24.73 217,656 -0.84(-3.28%)
May 01, 2012 25.60 25.81 25.45 25.57 242,031 -0.16(-0.62%)
Apr 30, 2012 25.58 25.78 25.48 25.73 161,976 +0.18(+0.69%)
Apr 27, 2012 25.52 25.69 25.37 25.55 215,827 +0.13(+0.51%)
Apr 26, 2012 25.11 25.63 24.98 25.42 182,282 +0.40(+1.59%)
Apr 25, 2012 26.03 26.03 25.01 25.03 278,993 -0.87(-3.35%)
Apr 24, 2012 25.86 25.95 25.72 25.89 106,870 +0.06(+0.23%)
Apr 23, 2012 25.58 25.90 25.54 25.84 102,858 +0.03(+0.11%)
Apr 20, 2012 25.85 26.12 25.66 25.81 127,589 +0.00(+0.00%)
Apr 19, 2012 25.66 25.85 25.56 25.81 134,276 +0.32(+1.27%)
Apr 18, 2012 25.45 25.59 25.40 25.48 90,174 -0.03(-0.11%)
Apr 17, 2012 25.63 25.72 25.40 25.51 110,188 +0.00(+0.00%)
Apr 16, 2012 25.78 25.80 25.44 25.51 122,193 -0.29(-1.14%)
Apr 13, 2012 25.78 26.10 25.59 25.81 162,962 +0.20(+0.78%)
Apr 12, 2012 25.53 25.80 25.53 25.61 171,042 +0.04(+0.14%)
Apr 11, 2012 25.95 25.95 25.56 25.57 108,066 -0.04(-0.14%)
Apr 10, 2012 26.05 26.22 25.37 25.61 135,739 -0.48(-1.84%)
Apr 09, 2012 26.29 26.39 25.96 26.09 167,366 -0.28(-1.07%)
Apr 05, 2012 26.14 26.44 26.11 26.37 131,112 +0.13(+0.49%)
Apr 04, 2012 26.16 26.29 26.11 26.24 301,711 -0.04(-0.13%)
Apr 03, 2012 26.33 26.49 26.20 26.28 150,009 -0.06(-0.22%)
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.