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 31, 2015 35.83 37.44 35.45 35.66 203,754 -0.50(-1.39%)
Aug 28, 2015 35.82 37.24 35.47 36.16 139,818 +0.28(+0.79%)
Aug 27, 2015 34.57 36.36 33.69 35.87 208,141 +1.76(+5.15%)
Aug 26, 2015 33.54 34.12 32.41 34.12 244,370 +1.09(+3.30%)
Aug 25, 2015 34.27 34.69 32.91 33.03 196,071 -0.01(-0.02%)
Aug 24, 2015 34.25 35.39 32.59 33.03 376,426 -2.85(-7.93%)
Aug 21, 2015 35.43 36.45 34.89 35.88 195,047 +0.04(+0.11%)
Aug 20, 2015 36.15 37.53 35.72 35.84 236,420 -0.17(-0.48%)
Aug 19, 2015 37.39 37.41 35.67 36.01 297,364 -1.27(-3.42%)
Aug 18, 2015 37.86 38.05 36.87 37.29 144,600 -0.58(-1.54%)
Aug 17, 2015 38.25 38.31 37.07 37.87 292,545 -0.16(-0.42%)
Aug 14, 2015 37.71 38.53 37.47 38.03 151,316 +0.36(+0.95%)
Aug 13, 2015 37.47 37.89 37.10 37.67 176,796 -0.31(-0.82%)
Aug 12, 2015 35.37 38.12 35.37 37.98 183,465 +2.06(+5.74%)
Aug 11, 2015 34.41 36.34 34.41 35.92 175,234 +0.86(+2.45%)
Aug 10, 2015 33.07 35.28 32.93 35.06 228,300 +1.91(+5.76%)
Aug 07, 2015 33.34 34.22 32.86 33.15 164,632 -0.26(-0.79%)
Aug 06, 2015 33.36 33.64 31.63 33.42 279,899 -0.07(-0.22%)
Aug 05, 2015 35.38 35.87 33.31 33.49 322,821 -1.60(-4.56%)
Aug 04, 2015 35.93 35.93 34.47 35.09 148,164 -0.49(-1.37%)
Aug 03, 2015 37.66 38.29 35.34 35.58 331,270 -2.27(-6.00%)
Jul 31, 2015 36.46 38.12 36.44 37.85 238,304 +1.12(+3.04%)
Jul 30, 2015 37.42 37.44 36.60 36.73 464,771 -0.81(-2.15%)
Jul 29, 2015 36.07 37.64 35.50 37.54 374,102 +1.27(+3.51%)
Jul 28, 2015 36.00 36.87 35.74 36.27 193,461 +0.07(+0.20%)
Jul 27, 2015 35.47 36.40 35.10 36.19 122,958 +0.62(+1.74%)
Jul 24, 2015 35.63 36.53 35.52 35.58 171,484 -0.02(-0.05%)
Jul 23, 2015 35.41 36.15 35.13 35.60 344,878 +0.00(+0.00%)
Jul 22, 2015 35.97 36.31 35.12 35.60 215,328 -0.49(-1.35%)
Jul 21, 2015 35.45 36.43 34.86 36.08 200,625 +0.55(+1.56%)
Jul 20, 2015 37.03 37.11 35.14 35.53 418,577 -1.77(-4.74%)
Jul 17, 2015 38.49 38.82 36.80 37.30 292,200 -1.27(-3.29%)
Jul 16, 2015 38.20 38.84 37.64 38.57 171,097 +0.22(+0.58%)
Jul 15, 2015 39.78 39.78 38.28 38.35 148,777 -1.57(-3.93%)
Jul 14, 2015 39.48 40.14 39.39 39.91 152,144 +0.42(+1.05%)
Jul 13, 2015 39.25 39.62 38.81 39.50 87,995 +0.14(+0.35%)
Jul 10, 2015 38.99 39.55 38.65 39.36 98,747 +0.41(+1.05%)
Jul 09, 2015 39.13 39.46 38.59 38.95 303,299 +0.04(+0.10%)
Jul 08, 2015 39.12 39.29 38.38 38.91 117,289 -0.39(-0.99%)
Jul 07, 2015 37.91 39.37 37.64 39.30 148,428 +1.59(+4.22%)
Jul 06, 2015 37.68 37.99 37.14 37.71 210,302 -0.04(-0.10%)
Jul 02, 2015 36.96 37.75 37.75 37.75 226,872 +0.78(+2.11%)
Jul 01, 2015 37.04 37.20 36.54 36.97 193,905 -0.09(-0.25%)
Jun 30, 2015 36.16 37.18 35.93 37.06 278,796 +0.90(+2.48%)
Jun 29, 2015 36.50 36.73 36.00 36.16 265,742 -0.61(-1.66%)
Jun 26, 2015 37.11 37.53 36.52 36.77 163,921 -0.44(-1.19%)
Jun 25, 2015 37.47 38.27 37.16 37.21 235,578 -0.30(-0.80%)
Jun 24, 2015 37.25 37.77 36.98 37.51 236,636 +0.13(+0.35%)
Jun 23, 2015 37.38 38.13 36.83 37.38 194,113 -0.20(-0.52%)
Jun 22, 2015 37.76 37.96 37.08 37.58 251,626 +0.12(+0.31%)
Jun 19, 2015 37.62 37.97 37.07 37.46 1,148,508 -0.26(-0.69%)
Jun 18, 2015 38.01 38.16 37.46 37.72 272,691 -0.32(-0.84%)
Jun 17, 2015 38.50 38.61 38.04 38.04 186,753 -0.42(-1.08%)
Jun 16, 2015 39.24 39.66 38.44 38.46 190,623 -0.73(-1.87%)
Jun 15, 2015 38.51 39.36 38.36 39.19 335,884 +0.32(+0.82%)
Jun 12, 2015 39.30 39.44 38.47 38.87 177,014 -0.59(-1.50%)
Jun 11, 2015 40.48 40.48 39.46 39.46 110,936 -0.75(-1.88%)
Jun 10, 2015 40.52 40.71 39.68 40.22 235,536 -0.30(-0.74%)
Jun 09, 2015 40.42 40.84 40.23 40.52 153,534 -0.03(-0.06%)
Jun 08, 2015 40.32 40.88 40.04 40.54 237,683 +0.06(+0.14%)
Jun 05, 2015 40.18 41.27 39.94 40.48 164,667 +0.15(+0.37%)
Jun 04, 2015 41.28 41.28 39.97 40.34 213,516 -0.94(-2.27%)
Jun 03, 2015 41.41 41.64 40.31 41.27 205,886 -0.46(-1.11%)
Jun 02, 2015 41.13 41.89 41.13 41.73 186,012 +0.44(+1.05%)
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.