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 (%)
Jul 31, 2020 28.29 29.32 28.22 29.32 214,496 +0.75(+2.61%)
Jul 30, 2020 28.59 28.92 28.44 28.57 132,370 -0.38(-1.33%)
Jul 29, 2020 28.18 29.17 28.12 28.95 259,130 +1.05(+3.76%)
Jul 28, 2020 28.50 28.75 27.64 27.91 273,072 -0.61(-2.13%)
Jul 27, 2020 29.24 29.55 28.47 28.51 169,186 -0.74(-2.53%)
Jul 24, 2020 29.72 29.72 29.11 29.25 357,647 -0.26(-0.89%)
Jul 23, 2020 29.63 29.94 29.02 29.52 203,454 -0.36(-1.19%)
Jul 22, 2020 29.70 29.98 28.97 29.87 182,683 -0.07(-0.22%)
Jul 21, 2020 28.70 29.96 28.70 29.94 259,796 +1.50(+5.26%)
Jul 20, 2020 28.33 28.79 27.71 28.44 335,108 +0.09(+0.33%)
Jul 17, 2020 28.98 29.67 28.32 28.35 277,398 -0.78(-2.67%)
Jul 16, 2020 29.10 29.62 28.65 29.12 354,548 +0.02(+0.06%)
Jul 15, 2020 29.81 29.94 28.90 29.10 418,606 +0.78(+2.74%)
Jul 14, 2020 27.61 28.89 27.47 28.33 774,597 +0.66(+2.37%)
Jul 13, 2020 28.54 28.79 27.60 27.67 755,325 -0.64(-2.25%)
Jul 10, 2020 27.81 28.70 27.14 28.31 295,671 +0.66(+2.40%)
Jul 09, 2020 28.65 29.00 27.55 27.64 340,439 -1.39(-4.80%)
Jul 08, 2020 29.32 29.71 28.83 29.04 301,569 -0.25(-0.86%)
Jul 07, 2020 28.01 29.95 27.03 29.29 397,743 +0.91(+3.20%)
Jul 06, 2020 29.34 29.89 28.22 28.38 232,805 -0.22(-0.79%)
Jul 02, 2020 29.02 29.12 28.34 28.61 249,616 -0.12(-0.42%)
Jul 01, 2020 29.12 29.34 28.44 28.73 156,700 -0.34(-1.16%)
Jun 30, 2020 28.39 29.26 28.19 29.07 338,424 +0.58(+2.04%)
Jun 29, 2020 29.41 29.87 28.22 28.49 396,315 -0.83(-2.84%)
Jun 26, 2020 30.18 30.18 28.89 29.32 217,666 -0.94(-3.09%)
Jun 25, 2020 30.89 31.26 29.73 30.26 259,800 -0.80(-2.56%)
Jun 24, 2020 31.39 31.46 30.09 31.05 518,207 -0.73(-2.30%)
Jun 23, 2020 32.48 32.48 31.68 31.78 551,333 -0.28(-0.88%)
Jun 22, 2020 31.72 32.22 31.43 32.06 502,570 +0.17(+0.53%)
Jun 19, 2020 32.96 33.33 31.37 31.89 961,813 -0.90(-2.74%)
Jun 18, 2020 32.80 34.62 32.78 32.79 605,839 -0.18(-0.54%)
Jun 17, 2020 32.19 33.47 31.94 32.97 407,813 +0.78(+2.41%)
Jun 16, 2020 33.94 34.85 31.89 32.19 1,515,517 -1.14(-3.42%)
Jun 15, 2020 30.13 33.63 29.60 33.33 699,080 +2.73(+8.93%)
Jun 12, 2020 31.34 31.86 30.24 30.60 480,960 +0.02(+0.06%)
Jun 11, 2020 32.45 32.82 30.53 30.58 418,296 -2.77(-8.31%)
Jun 10, 2020 33.17 33.87 32.64 33.35 579,061 +0.10(+0.31%)
Jun 09, 2020 33.15 33.97 32.74 33.25 516,865 -0.26(-0.78%)
Jun 08, 2020 33.25 33.96 33.04 33.51 352,206 +0.67(+2.05%)
Jun 05, 2020 32.77 33.47 32.45 32.84 536,311 +0.25(+0.78%)
Jun 04, 2020 32.80 33.09 32.35 32.59 199,093 -0.35(-1.05%)
Jun 03, 2020 32.21 33.49 32.16 32.93 386,390 +0.77(+2.39%)
Jun 02, 2020 31.58 32.48 31.58 32.16 275,705 +0.66(+2.11%)
Jun 01, 2020 32.71 32.86 31.43 31.50 424,401 -1.39(-4.24%)
May 29, 2020 31.58 33.24 30.00 32.89 1,224,893 +1.05(+3.29%)
May 28, 2020 32.75 33.13 31.40 31.85 294,228 -0.91(-2.77%)
May 27, 2020 32.48 32.95 32.34 32.75 461,760 +0.16(+0.49%)
May 26, 2020 32.87 32.98 32.32 32.60 385,955 -0.10(-0.31%)
May 22, 2020 32.50 32.82 31.79 32.70 301,762 +0.22(+0.66%)
May 21, 2020 32.45 32.89 31.98 32.48 256,741 -0.10(-0.32%)
May 20, 2020 32.53 32.94 31.71 32.59 349,648 +0.35(+1.07%)
May 19, 2020 31.19 32.84 31.19 32.24 329,071 +0.99(+3.17%)
May 18, 2020 31.61 32.21 30.90 31.25 383,223 +0.53(+1.74%)
May 15, 2020 30.37 31.07 30.12 30.71 561,636 -0.04(-0.12%)
May 14, 2020 29.45 30.91 28.53 30.75 339,314 +0.91(+3.04%)
May 13, 2020 30.38 30.68 29.39 29.84 407,032 -0.78(-2.54%)
May 12, 2020 31.87 32.37 30.29 30.62 317,861 -0.53(-1.71%)
May 11, 2020 31.52 31.71 30.65 31.15 223,188 -0.13(-0.42%)
May 08, 2020 30.11 31.48 30.10 31.29 920,352 +1.30(+4.34%)
May 07, 2020 31.51 31.72 29.98 29.98 458,214 -1.05(-3.38%)
May 06, 2020 31.82 32.62 30.08 31.03 428,469 -0.67(-2.13%)
May 05, 2020 32.47 33.00 31.36 31.71 456,152 -0.30(-0.94%)
May 04, 2020 30.87 32.23 30.62 32.01 511,374 +0.58(+1.85%)
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.