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 (%)
Aug 30, 2013 28.40 28.52 28.18 28.34 254,654 -0.22(-0.78%)
Aug 29, 2013 28.30 28.71 28.21 28.56 120,616 +0.12(+0.41%)
Aug 28, 2013 28.61 28.81 27.98 28.45 191,535 -0.19(-0.66%)
Aug 27, 2013 28.15 28.68 27.91 28.63 279,053 +0.04(+0.12%)
Aug 26, 2013 30.06 30.19 28.47 28.60 389,771 -1.67(-5.50%)
Aug 23, 2013 29.62 30.27 29.47 30.26 275,822 +0.04(+0.14%)
Aug 22, 2013 29.62 30.33 29.59 30.22 125,923 +0.62(+2.10%)
Aug 21, 2013 29.35 29.61 29.27 29.60 122,783 +0.25(+0.84%)
Aug 20, 2013 28.82 29.45 28.77 29.35 179,427 +0.50(+1.73%)
Aug 19, 2013 29.00 29.06 28.77 28.86 136,022 -0.24(-0.83%)
Aug 16, 2013 29.28 29.28 28.97 29.10 144,614 -0.06(-0.22%)
Aug 15, 2013 28.97 29.57 28.74 29.16 151,772 +0.02(+0.06%)
Aug 14, 2013 29.44 29.55 28.77 29.14 119,223 -0.23(-0.78%)
Aug 13, 2013 29.17 29.37 28.82 29.37 129,765 +0.09(+0.32%)
Aug 12, 2013 29.20 29.58 29.05 29.28 93,829 -0.05(-0.18%)
Aug 09, 2013 29.44 29.67 29.21 29.33 84,566 -0.08(-0.26%)
Aug 08, 2013 30.33 30.33 29.38 29.41 158,370 -1.01(-3.34%)
Aug 07, 2013 29.71 30.50 29.27 30.42 367,959 +0.50(+1.67%)
Aug 06, 2013 29.10 30.20 28.76 29.92 338,083 +0.87(+2.99%)
Aug 05, 2013 28.90 29.27 28.75 29.06 230,942 -0.02(-0.06%)
Aug 02, 2013 29.39 29.44 28.75 29.07 245,068 -0.39(-1.31%)
Aug 01, 2013 29.90 29.90 29.25 29.46 355,161 -0.70(-2.31%)
Jul 31, 2013 29.69 30.30 29.47 30.16 377,761 +0.24(+0.80%)
Jul 30, 2013 30.26 30.28 29.68 29.92 295,691 -0.30(-0.99%)
Jul 29, 2013 30.20 30.37 29.96 30.22 243,039 +0.26(+0.86%)
Jul 26, 2013 29.32 30.10 29.32 29.96 259,864 +0.51(+1.73%)
Jul 25, 2013 28.77 29.50 28.75 29.45 346,983 +0.08(+0.26%)
Jul 24, 2013 29.32 29.65 29.18 29.37 310,824 +0.09(+0.30%)
Jul 23, 2013 30.13 30.13 29.14 29.28 285,193 -0.63(-2.10%)
Jul 22, 2013 29.76 30.00 29.62 29.91 261,160 +0.29(+0.97%)
Jul 19, 2013 29.57 29.74 29.35 29.62 282,164 -0.21(-0.71%)
Jul 18, 2013 29.43 30.38 29.31 29.84 506,194 +0.63(+2.17%)
Jul 17, 2013 29.89 29.98 28.93 29.20 431,879 -0.69(-2.30%)
Jul 16, 2013 30.86 30.86 29.74 29.89 276,921 -0.72(-2.34%)
Jul 15, 2013 30.46 30.81 30.38 30.60 284,550 +0.09(+0.29%)
Jul 12, 2013 30.19 30.57 30.05 30.52 210,867 +0.19(+0.62%)
Jul 11, 2013 29.85 30.39 29.68 30.33 312,497 +0.72(+2.42%)
Jul 10, 2013 29.31 29.62 29.21 29.61 190,981 +0.27(+0.92%)
Jul 09, 2013 29.09 29.41 29.12 29.34 240,418 +0.22(+0.77%)
Jul 08, 2013 28.91 29.32 28.87 29.12 258,831 +0.31(+1.08%)
Jul 05, 2013 28.53 28.83 28.45 28.81 222,266 +0.40(+1.40%)
Jul 03, 2013 28.39 28.50 28.25 28.41 152,800 -0.09(-0.31%)
Jul 02, 2013 28.15 28.66 28.13 28.50 142,518 +0.13(+0.48%)
Jul 01, 2013 28.36 28.87 28.25 28.36 266,758 +0.05(+0.17%)
Jun 28, 2013 28.44 28.53 28.27 28.32 260,568 -0.20(-0.70%)
Jun 27, 2013 27.86 28.53 27.85 28.52 300,473 +0.72(+2.57%)
Jun 26, 2013 27.39 27.86 27.37 27.80 363,795 +0.63(+2.31%)
Jun 25, 2013 26.99 27.23 26.62 27.17 203,486 +0.21(+0.76%)
Jun 24, 2013 26.69 27.03 26.31 26.97 662,893 +0.08(+0.31%)
Jun 21, 2013 25.76 27.13 25.72 26.89 1,985,806 +1.19(+4.63%)
Jun 20, 2013 26.01 26.06 25.51 25.69 470,878 -0.40(-1.55%)
Jun 19, 2013 26.10 26.30 26.01 26.10 636,671 +0.04(+0.14%)
Jun 18, 2013 26.20 26.20 26.02 26.06 431,381 -0.03(-0.11%)
Jun 17, 2013 26.18 26.30 26.02 26.09 348,729 +0.15(+0.57%)
Jun 14, 2013 25.71 26.14 25.67 25.95 304,625 +0.28(+1.07%)
Jun 13, 2013 25.78 25.81 25.48 25.67 269,810 -0.02(-0.07%)
Jun 12, 2013 25.58 25.86 25.22 25.69 407,827 +0.26(+1.04%)
Jun 11, 2013 25.22 25.49 25.22 25.42 347,328 -0.06(-0.25%)
Jun 10, 2013 25.75 25.75 25.40 25.49 411,532 -0.19(-0.73%)
Jun 07, 2013 25.34 25.83 25.28 25.68 318,209 +0.35(+1.37%)
Jun 06, 2013 24.89 25.37 24.81 25.33 430,627 +0.37(+1.48%)
Jun 05, 2013 25.22 25.28 24.88 24.96 437,688 -0.36(-1.44%)
Jun 04, 2013 25.38 25.48 25.28 25.32 756,066 +0.02(+0.07%)
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.