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 30, 2016 40.60 41.80 39.46 39.90 294,713 -0.75(-1.85%)
Jun 29, 2016 40.42 41.47 40.32 40.65 269,967 +0.68(+1.69%)
Jun 28, 2016 38.82 40.37 38.54 39.98 168,032 +1.82(+4.77%)
Jun 27, 2016 39.57 39.57 37.47 38.16 183,026 -1.68(-4.22%)
Jun 24, 2016 38.98 40.93 38.98 39.84 168,905 -0.15(-0.38%)
Jun 23, 2016 39.24 40.06 38.89 39.99 165,126 +0.90(+2.30%)
Jun 22, 2016 38.89 39.72 38.87 39.09 163,460 -0.06(-0.14%)
Jun 21, 2016 37.93 39.39 37.75 39.15 143,329 +0.92(+2.41%)
Jun 20, 2016 37.43 38.43 36.93 38.23 248,753 +0.49(+1.31%)
Jun 17, 2016 38.96 39.01 37.64 37.73 589,580 -0.72(-1.87%)
Jun 16, 2016 38.28 38.87 37.46 38.45 131,461 -0.01(-0.04%)
Jun 15, 2016 37.69 38.53 37.27 38.46 160,067 +0.54(+1.41%)
Jun 14, 2016 38.52 38.90 37.28 37.93 338,391 -0.75(-1.93%)
Jun 13, 2016 39.65 39.72 38.19 38.67 239,309 -1.07(-2.70%)
Jun 10, 2016 41.13 42.14 39.61 39.75 190,216 -2.06(-4.92%)
Jun 09, 2016 40.77 41.96 40.77 41.80 187,395 +0.71(+1.73%)
Jun 08, 2016 40.78 41.38 40.70 41.09 186,333 +0.51(+1.25%)
Jun 07, 2016 40.12 41.05 39.39 40.58 230,970 +0.74(+1.85%)
Jun 06, 2016 39.87 40.16 39.31 39.84 167,570 +0.29(+0.74%)
Jun 03, 2016 39.97 40.18 39.32 39.55 100,780 -0.17(-0.42%)
Jun 02, 2016 39.30 39.93 38.56 39.72 250,077 +0.13(+0.33%)
Jun 01, 2016 37.98 39.61 37.94 39.59 186,531 +1.10(+2.86%)
May 31, 2016 38.12 38.86 38.11 38.48 303,075 +0.36(+0.93%)
May 27, 2016 37.69 38.13 38.13 38.13 77,353 +0.18(+0.48%)
May 26, 2016 37.61 37.96 37.14 37.95 87,306 +0.49(+1.32%)
May 25, 2016 37.66 37.98 37.14 37.45 87,141 -0.12(-0.32%)
May 24, 2016 37.52 38.57 37.28 37.57 117,426 +0.33(+0.88%)
May 23, 2016 38.07 38.07 37.18 37.24 90,901 -0.92(-2.41%)
May 20, 2016 37.72 38.37 37.31 38.16 137,725 +0.54(+1.44%)
May 19, 2016 36.29 37.77 36.07 37.62 236,323 +0.79(+2.14%)
May 18, 2016 37.83 38.21 36.83 36.83 246,841 -1.38(-3.61%)
May 17, 2016 37.12 38.38 36.72 38.21 203,547 +0.95(+2.56%)
May 16, 2016 36.94 37.26 35.90 37.26 251,386 +0.72(+1.96%)
May 13, 2016 36.53 37.13 36.05 36.54 156,677 +0.04(+0.11%)
May 12, 2016 36.28 36.98 35.53 36.50 960,672 +0.43(+1.20%)
May 11, 2016 36.48 36.99 35.59 36.07 229,879 -0.40(-1.11%)
May 10, 2016 36.28 37.19 36.15 36.47 275,904 +0.24(+0.65%)
May 09, 2016 37.10 37.10 35.54 36.23 361,105 -0.96(-2.59%)
May 06, 2016 36.02 37.69 35.47 37.20 277,684 -0.15(-0.39%)
May 05, 2016 38.67 39.25 37.14 37.34 179,594 -0.82(-2.15%)
May 04, 2016 38.57 39.02 37.20 38.16 177,668 +0.31(+0.83%)
May 03, 2016 38.02 38.21 36.44 37.85 777,708 -0.43(-1.11%)
May 02, 2016 37.83 38.51 37.10 38.28 314,911 +0.11(+0.29%)
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%)
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.