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, 2017 41.29 41.78 40.66 40.92 444,444 +0.06(+0.15%)
Jun 29, 2017 40.59 41.21 40.55 40.86 243,327 +0.28(+0.70%)
Jun 28, 2017 40.01 40.63 39.79 40.58 173,660 +0.70(+1.75%)
Jun 27, 2017 40.32 40.56 39.79 39.88 129,175 -0.48(-1.20%)
Jun 26, 2017 39.60 40.44 39.38 40.36 295,822 +0.88(+2.22%)
Jun 23, 2017 38.09 39.64 38.09 39.49 280,741 +1.34(+3.51%)
Jun 22, 2017 38.15 38.54 37.99 38.15 342,056 -0.01(-0.04%)
Jun 21, 2017 38.91 39.34 38.07 38.16 308,207 -0.73(-1.87%)
Jun 20, 2017 39.60 39.75 38.64 38.89 186,085 -0.71(-1.78%)
Jun 19, 2017 39.90 40.29 39.34 39.60 168,135 -0.02(-0.06%)
Jun 16, 2017 39.04 39.92 38.93 39.62 595,992 +0.68(+1.76%)
Jun 15, 2017 39.12 39.56 38.89 38.94 281,105 -0.36(-0.93%)
Jun 14, 2017 40.03 40.69 39.29 39.30 287,498 -0.77(-1.91%)
Jun 13, 2017 40.16 40.42 39.66 40.07 287,038 -0.09(-0.22%)
Jun 12, 2017 40.56 41.29 39.89 40.16 290,792 -0.52(-1.28%)
Jun 09, 2017 40.40 41.17 40.34 40.68 184,247 +0.19(+0.46%)
Jun 08, 2017 41.73 41.90 40.43 40.49 264,749 -1.23(-2.94%)
Jun 07, 2017 42.22 42.74 41.50 41.72 223,988 -0.65(-1.53%)
Jun 06, 2017 42.43 42.58 41.81 42.37 240,420 -0.13(-0.32%)
Jun 05, 2017 42.57 42.81 42.00 42.50 148,409 -0.33(-0.76%)
Jun 02, 2017 42.94 43.43 42.63 42.83 179,184 -0.19(-0.45%)
Jun 01, 2017 41.90 43.46 41.81 43.02 221,407 +1.15(+2.75%)
May 31, 2017 42.00 42.20 41.73 41.87 299,219 -0.34(-0.81%)
May 30, 2017 42.37 42.72 42.14 42.21 138,256 -0.57(-1.34%)
May 26, 2017 43.07 43.09 42.58 42.78 167,707 -0.26(-0.60%)
May 25, 2017 43.09 43.90 42.75 43.04 149,008 -0.25(-0.57%)
May 24, 2017 43.56 44.05 43.16 43.29 104,305 -0.40(-0.92%)
May 23, 2017 43.62 44.14 43.41 43.69 182,340 +0.23(+0.53%)
May 22, 2017 43.41 43.55 42.93 43.46 166,410 +0.36(+0.83%)
May 19, 2017 43.04 43.39 42.75 43.10 309,152 +0.16(+0.36%)
May 18, 2017 42.27 43.00 41.77 42.95 171,195 +0.74(+1.75%)
May 17, 2017 42.86 42.96 42.20 42.21 112,496 -0.69(-1.61%)
May 16, 2017 43.23 43.29 42.75 42.90 114,260 +0.00(+0.00%)
May 15, 2017 42.92 43.35 42.71 42.90 123,115 +0.11(+0.26%)
May 12, 2017 42.78 43.24 42.72 42.79 146,288 +0.06(+0.14%)
May 11, 2017 42.92 43.33 42.30 42.73 146,206 -0.31(-0.73%)
May 10, 2017 42.34 43.21 42.34 43.04 225,828 +0.93(+2.21%)
May 09, 2017 42.48 42.66 41.95 42.11 295,235 -0.37(-0.88%)
May 08, 2017 43.09 44.01 42.41 42.48 370,085 -0.60(-1.40%)
May 05, 2017 42.88 43.29 42.39 43.09 338,082 +0.51(+1.19%)
May 04, 2017 45.94 45.94 42.56 42.58 255,976 -2.13(-4.76%)
May 03, 2017 44.57 45.13 43.95 44.71 457,814 +0.11(+0.25%)
May 02, 2017 44.32 44.74 43.68 44.60 570,699 +0.28(+0.63%)
May 01, 2017 44.45 45.04 43.98 44.32 236,647 -0.02(-0.05%)
Apr 28, 2017 44.72 44.98 44.06 44.34 175,547 -0.12(-0.28%)
Apr 27, 2017 44.23 45.04 43.84 44.47 601,714 +0.12(+0.26%)
Apr 26, 2017 44.61 45.23 43.63 44.35 309,466 -0.23(-0.53%)
Apr 25, 2017 44.02 45.03 43.57 44.58 205,536 +0.51(+1.16%)
Apr 24, 2017 44.14 44.18 43.31 44.07 94,568 +0.42(+0.96%)
Apr 21, 2017 43.31 43.94 42.61 43.65 144,793 +0.39(+0.90%)
Apr 20, 2017 43.27 43.41 42.92 43.26 78,540 +0.11(+0.25%)
Apr 19, 2017 43.13 43.48 42.99 43.15 103,376 -0.03(-0.07%)
Apr 18, 2017 42.88 43.22 42.71 43.18 133,785 +0.16(+0.37%)
Apr 17, 2017 43.16 43.21 42.58 43.02 240,529 +0.01(+0.03%)
Apr 13, 2017 43.63 43.73 42.96 43.01 98,721 -0.59(-1.36%)
Apr 12, 2017 43.70 43.76 43.32 43.60 150,471 +0.12(+0.27%)
Apr 11, 2017 43.92 43.95 43.22 43.48 135,013 -0.42(-0.97%)
Apr 10, 2017 43.88 44.11 43.63 43.91 121,678 -0.04(-0.08%)
Apr 07, 2017 43.98 44.22 43.40 43.95 242,985 +0.12(+0.27%)
Apr 06, 2017 43.61 44.25 43.18 43.83 273,737 +0.56(+1.30%)
Apr 05, 2017 43.95 44.14 43.08 43.26 139,749 -0.50(-1.14%)
Apr 04, 2017 43.53 43.84 43.25 43.76 126,869 +0.12(+0.29%)
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.