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 (%)
Mar 02, 2021 30.21 30.21 30.21 0 +0.49(+1.65%)
Mar 01, 2021 29.22 30.07 29.01 29.72 12,648,182 +0.60(+2.06%)
Feb 26, 2021 30.08 30.08 29.07 29.12 2,511,000 -0.78(-2.61%)
Feb 25, 2021 31.00 31.10 29.80 29.90 643,882 -1.08(-3.49%)
Feb 24, 2021 30.66 31.13 30.22 30.98 372,820 +0.40(+1.31%)
Feb 23, 2021 30.94 31.28 30.39 30.58 493,992 -0.38(-1.23%)
Feb 22, 2021 31.07 31.30 30.95 30.96 668,392 -0.11(-0.35%)
Feb 19, 2021 31.38 31.41 31.02 31.07 534,800 -0.12(-0.38%)
Feb 18, 2021 30.99 31.68 30.80 31.19 583,076 +0.20(+0.65%)
Feb 17, 2021 30.88 31.17 30.72 30.99 521,006 +0.01(+0.03%)
Feb 16, 2021 30.99 31.30 30.89 30.98 350,805 +0.09(+0.29%)
Feb 12, 2021 30.20 30.95 29.97 30.89 517,600 +0.76(+2.52%)
Feb 11, 2021 29.76 30.15 29.76 30.13 259,623 +0.36(+1.21%)
Feb 10, 2021 29.64 29.94 29.54 29.77 302,618 +0.11(+0.37%)
Feb 09, 2021 29.84 29.91 29.57 29.66 150,519 -0.18(-0.60%)
Feb 08, 2021 29.96 30.38 29.75 29.84 364,239 -0.12(-0.40%)
Feb 05, 2021 29.90 30.09 29.83 29.96 243,800 +0.08(+0.27%)
Feb 04, 2021 29.63 29.89 29.30 29.88 292,838 +0.25(+0.84%)
Feb 03, 2021 29.84 29.84 29.26 29.63 299,074 -0.11(-0.37%)
Feb 02, 2021 30.03 30.23 29.72 29.74 219,269 +0.03(+0.10%)
Feb 01, 2021 29.83 30.08 29.57 29.71 666,042 +0.02(+0.07%)
Jan 29, 2021 30.26 30.26 29.52 29.69 261,800 -0.57(-1.88%)
Jan 28, 2021 29.33 30.41 29.33 30.26 486,005 +0.96(+3.28%)
Jan 27, 2021 29.88 29.93 29.23 29.30 321,309 -0.67(-2.22%)
Jan 26, 2021 30.33 30.52 29.85 29.97 390,395 -0.23(-0.75%)
Jan 25, 2021 30.44 30.45 30.06 30.19 428,797 -0.23(-0.77%)
Jan 22, 2021 30.60 30.68 30.27 30.43 361,546 -0.60(-1.92%)
Jan 21, 2021 30.25 31.18 30.01 31.02 677,440 +0.77(+2.56%)
Jan 20, 2021 30.57 30.57 30.12 30.25 761,120 -0.20(-0.64%)
Jan 19, 2021 28.89 30.69 28.86 30.44 725,773 +0.12(+0.39%)
Jan 15, 2021 30.19 30.43 29.84 30.33 294,695 -0.03(-0.10%)
Jan 14, 2021 29.92 30.54 29.92 30.36 660,353 +0.44(+1.47%)
Jan 13, 2021 29.41 30.06 29.41 29.92 291,821 +0.51(+1.73%)
Jan 12, 2021 29.36 29.64 28.96 29.41 248,218 +0.17(+0.57%)
Jan 11, 2021 29.34 29.35 28.95 29.24 212,754 -0.30(-1.03%)
Jan 08, 2021 30.17 30.17 29.39 29.54 267,096 -0.49(-1.63%)
Jan 07, 2021 29.18 30.03 28.65 30.03 584,137 +1.00(+3.44%)
Jan 06, 2021 29.56 29.59 28.78 29.04 622,056 -0.31(-1.07%)
Jan 05, 2021 28.62 29.82 28.62 29.35 267,709 +0.81(+2.85%)
Jan 04, 2021 29.10 29.10 28.12 28.54 302,703 -0.27(-0.95%)
Dec 31, 2020 28.81 28.81 28.81 476,630 +0.78(+2.79%)
Dec 30, 2020 27.89 28.16 27.65 28.03 476,630 +0.15(+0.53%)
Dec 29, 2020 27.76 28.24 27.76 27.88 423,738 +0.12(+0.42%)
Dec 28, 2020 28.25 28.38 27.54 27.76 345,388 -0.30(-1.08%)
Dec 24, 2020 27.97 28.21 27.89 28.07 244,097 +0.14(+0.49%)
Dec 23, 2020 28.09 28.48 27.91 27.93 382,034 -0.03(-0.10%)
Dec 22, 2020 28.08 28.33 27.76 27.96 330,446 -0.24(-0.87%)
Dec 21, 2020 29.15 29.24 28.17 28.20 364,135 -1.17(-4.00%)
Dec 18, 2020 30.35 30.43 29.35 29.38 1,917,720 -0.35(-1.18%)
Dec 17, 2020 30.29 30.50 29.63 29.73 702,570 -0.43(-1.43%)
Dec 16, 2020 30.62 30.62 29.97 30.16 829,528 -0.35(-1.15%)
Dec 15, 2020 30.78 30.78 30.14 30.51 864,164 +0.42(+1.40%)
Dec 14, 2020 31.24 31.24 29.91 30.09 435,708 -0.92(-2.97%)
Dec 11, 2020 32.09 32.16 30.94 31.01 250,537 -1.35(-4.17%)
Dec 10, 2020 31.53 32.88 31.42 32.36 137,701 +0.83(+2.64%)
Dec 09, 2020 32.23 32.95 31.36 31.53 408,648 -0.51(-1.59%)
Dec 08, 2020 31.67 32.42 31.67 32.04 304,099 +0.22(+0.68%)
Dec 07, 2020 32.44 32.57 31.74 31.82 265,521 -0.61(-1.87%)
Dec 04, 2020 31.79 32.78 31.73 32.43 197,383 +0.76(+2.41%)
Dec 03, 2020 31.31 31.93 31.11 31.67 170,678 +0.46(+1.47%)
Dec 02, 2020 30.50 31.30 30.43 31.21 182,366 +0.51(+1.66%)
Dec 01, 2020 30.72 31.03 30.16 30.70 110,129 +0.47(+1.55%)
Nov 30, 2020 30.77 31.31 30.04 30.23 386,855 -0.60(-1.94%)
Nov 27, 2020 30.91 31.08 30.71 30.83 131,861 -0.20(-0.63%)
Nov 25, 2020 30.87 31.39 30.87 31.02 455,178 +0.06(+0.19%)
Nov 24, 2020 30.77 31.37 30.53 30.96 428,295 +0.69(+2.29%)
Nov 23, 2020 29.97 30.69 29.90 30.27 352,049 +0.39(+1.31%)
Nov 20, 2020 29.32 29.93 29.23 29.88 539,202 +0.57(+1.94%)
Nov 19, 2020 28.43 29.41 28.14 29.31 444,709 +0.72(+2.53%)
Nov 18, 2020 29.12 29.65 28.47 28.59 226,381 -0.50(-1.72%)
Nov 17, 2020 28.95 29.30 28.41 29.08 307,531 +0.06(+0.20%)
Nov 16, 2020 29.04 29.84 28.72 29.03 340,003 +0.55(+1.92%)
Nov 13, 2020 28.27 28.62 27.85 28.48 209,854 +0.50(+1.78%)
Nov 12, 2020 28.89 28.89 27.78 27.98 194,203 -1.02(-3.51%)
Nov 11, 2020 29.29 29.54 28.62 29.00 665,195 -0.06(-0.20%)
Nov 10, 2020 27.69 29.24 27.56 29.06 515,227 +1.04(+3.70%)
Nov 09, 2020 27.98 28.55 27.17 28.02 374,578 +1.12(+4.15%)
Nov 06, 2020 28.12 28.17 26.37 26.90 501,994 -1.15(-4.11%)
Nov 05, 2020 27.40 28.25 27.39 28.06 270,018 +0.59(+2.14%)
Nov 04, 2020 27.33 28.21 27.15 27.47 145,759 +0.18(+0.65%)
Nov 03, 2020 27.40 27.85 27.05 27.29 300,130 +0.12(+0.43%)
Nov 02, 2020 27.57 28.00 26.28 27.18 442,876 -0.36(-1.31%)
Oct 30, 2020 27.61 27.66 27.20 27.54 319,637 +0.03(+0.11%)
Oct 29, 2020 27.50 27.79 27.01 27.51 452,811 -0.18(-0.66%)
Oct 28, 2020 27.66 28.08 27.29 27.69 232,662 -0.48(-1.70%)
Oct 27, 2020 27.72 28.46 27.59 28.17 105,944 +0.32(+1.13%)
Oct 26, 2020 28.22 28.22 27.61 27.85 268,623 -0.51(-1.79%)
Oct 23, 2020 29.18 29.33 28.03 28.36 147,041 -0.76(-2.63%)
Oct 22, 2020 28.24 29.23 28.10 29.13 365,761 +0.92(+3.25%)
Oct 21, 2020 28.42 28.73 28.03 28.21 271,774 -0.38(-1.34%)
Oct 20, 2020 29.04 29.41 28.51 28.59 228,779 -0.34(-1.19%)
Oct 19, 2020 28.97 29.55 28.59 28.93 485,015 -0.11(-0.36%)
Oct 16, 2020 29.41 29.48 28.96 29.04 406,611 -0.41(-1.40%)
Oct 15, 2020 28.64 29.53 28.51 29.45 359,768 +0.55(+1.89%)
Oct 14, 2020 28.98 29.32 28.76 28.91 270,072 +0.05(+0.17%)
Oct 13, 2020 28.71 29.05 28.59 28.86 214,412 +0.05(+0.17%)
Oct 12, 2020 29.16 29.16 28.37 28.81 205,860 -0.24(-0.82%)
Oct 09, 2020 28.98 29.33 28.85 29.05 405,566 +0.12(+0.43%)
Oct 08, 2020 27.89 28.98 27.82 28.92 404,229 +1.18(+4.24%)
Oct 07, 2020 27.16 27.86 27.16 27.75 590,484 +0.58(+2.15%)
Oct 06, 2020 27.77 28.27 26.77 27.17 1,155,171 -0.58(-2.10%)
Oct 05, 2020 26.00 27.99 25.83 27.75 1,572,494 +2.98(+12.05%)
Oct 02, 2020 23.62 25.07 23.33 24.77 516,631 +0.63(+2.61%)
Oct 01, 2020 24.31 24.47 23.63 24.13 313,725 -0.33(-1.33%)
Sep 30, 2020 25.56 25.93 24.32 24.46 601,529 -1.16(-4.52%)
Sep 29, 2020 24.90 25.87 24.60 25.62 310,866 +0.69(+2.76%)
Sep 28, 2020 24.97 25.51 24.04 24.93 260,531 +0.04(+0.15%)
Sep 25, 2020 25.02 25.45 24.57 24.89 484,106 -0.32(-1.25%)
Sep 24, 2020 25.01 25.75 24.21 25.21 643,607 +0.11(+0.46%)
Sep 23, 2020 26.67 26.87 24.86 25.09 501,008 -1.52(-5.71%)
Sep 22, 2020 27.07 27.37 26.50 26.61 190,800 -0.30(-1.10%)
Sep 21, 2020 26.72 26.92 26.24 26.91 153,077 -0.11(-0.42%)
Sep 18, 2020 26.77 27.13 26.32 27.02 333,404 +0.25(+0.93%)
Sep 17, 2020 26.38 27.18 25.91 26.77 212,184 +0.21(+0.79%)
Sep 16, 2020 27.01 27.39 26.51 26.56 205,856 -0.20(-0.75%)
Sep 15, 2020 27.63 27.91 26.75 26.76 211,156 -0.80(-2.91%)
Sep 14, 2020 26.65 27.94 26.65 27.57 120,478 +0.92(+3.44%)
Sep 11, 2020 27.10 27.39 26.46 26.65 172,036 -0.24(-0.89%)
Sep 10, 2020 27.74 27.78 26.85 26.89 184,872 -0.76(-2.73%)
Sep 09, 2020 28.27 28.42 27.61 27.64 189,204 -0.49(-1.73%)
Sep 08, 2020 27.89 28.27 27.58 28.13 119,011 -0.18(-0.64%)
Sep 04, 2020 28.22 28.45 27.22 28.31 218,888 +0.30(+1.06%)
Sep 03, 2020 28.48 28.57 27.55 28.02 308,526 -0.67(-2.33%)
Sep 02, 2020 29.14 29.30 28.33 28.69 246,574 -0.30(-1.02%)
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.