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, 2016 37.53 38.15 36.47 37.21 315,952 -0.22(-0.59%)
Aug 30, 2016 37.96 38.13 37.35 37.43 316,004 -0.37(-0.97%)
Aug 29, 2016 37.78 38.15 37.42 37.80 111,272 +0.03(+0.08%)
Aug 26, 2016 37.73 38.28 37.59 37.77 189,703 +0.04(+0.09%)
Aug 25, 2016 36.96 38.58 36.55 37.74 306,025 +0.54(+1.45%)
Aug 24, 2016 37.36 37.54 37.03 37.20 144,819 -0.27(-0.72%)
Aug 23, 2016 37.47 37.79 37.30 37.47 258,125 -0.09(-0.25%)
Aug 22, 2016 37.72 37.76 37.32 37.56 198,242 -0.47(-1.25%)
Aug 19, 2016 38.42 38.55 37.62 38.03 295,984 -0.46(-1.20%)
Aug 18, 2016 38.23 39.26 38.16 38.49 253,736 +0.19(+0.50%)
Aug 17, 2016 38.35 38.84 37.91 38.30 220,226 -0.39(-1.01%)
Aug 16, 2016 38.73 39.05 38.61 38.69 161,324 -0.23(-0.58%)
Aug 15, 2016 38.90 39.11 38.56 38.92 109,357 +0.48(+1.25%)
Aug 12, 2016 38.09 38.94 37.57 38.44 293,077 +0.47(+1.23%)
Aug 11, 2016 37.65 38.19 37.35 37.97 215,288 +0.77(+2.06%)
Aug 10, 2016 38.13 38.13 37.03 37.20 116,246 -0.57(-1.50%)
Aug 09, 2016 37.20 38.20 37.20 37.77 173,083 +0.60(+1.62%)
Aug 08, 2016 37.37 37.60 36.89 37.17 395,479 +0.31(+0.85%)
Aug 05, 2016 37.20 38.05 36.86 36.86 387,076 -0.16(-0.44%)
Aug 04, 2016 37.77 38.17 36.86 37.02 312,723 -0.77(-2.04%)
Aug 03, 2016 37.85 38.52 37.45 37.79 250,273 +0.06(+0.17%)
Aug 02, 2016 38.90 38.98 36.85 37.73 608,399 -0.59(-1.54%)
Aug 01, 2016 38.86 39.27 37.56 38.32 296,161 -1.15(-2.91%)
Jul 29, 2016 37.68 39.54 37.58 39.46 187,298 +1.63(+4.31%)
Jul 28, 2016 39.00 39.34 37.66 37.83 203,429 -1.34(-3.42%)
Jul 27, 2016 39.03 39.91 38.96 39.17 281,617 -0.15(-0.39%)
Jul 26, 2016 38.74 39.43 38.70 39.33 226,392 +0.54(+1.40%)
Jul 25, 2016 38.64 39.02 38.09 38.78 273,667 -0.09(-0.23%)
Jul 22, 2016 38.94 39.36 38.40 38.87 125,245 +0.38(+1.00%)
Jul 21, 2016 38.39 38.81 37.65 38.49 269,377 +0.09(+0.24%)
Jul 20, 2016 38.34 39.01 37.71 38.40 375,337 +0.03(+0.09%)
Jul 19, 2016 39.01 39.56 37.95 38.37 280,828 -0.59(-1.50%)
Jul 18, 2016 38.30 39.35 38.18 38.95 264,746 +0.47(+1.23%)
Jul 15, 2016 38.41 38.93 38.24 38.48 185,067 +0.08(+0.22%)
Jul 14, 2016 38.48 39.01 38.32 38.39 233,090 +0.09(+0.24%)
Jul 13, 2016 37.97 38.85 37.45 38.30 308,163 +0.21(+0.55%)
Jul 12, 2016 37.58 38.39 37.27 38.09 547,972 +1.22(+3.31%)
Jul 11, 2016 36.24 37.32 36.02 36.87 360,722 +0.89(+2.48%)
Jul 08, 2016 37.70 37.32 35.98 35.98 513,272 -1.34(-3.58%)
Jul 07, 2016 38.78 39.54 37.03 37.32 488,186 -1.31(-3.39%)
Jul 06, 2016 38.99 39.23 38.36 38.63 341,502 -0.79(-2.01%)
Jul 05, 2016 38.63 39.70 38.58 39.42 273,893 +0.73(+1.89%)
Jul 01, 2016 40.30 38.69 38.69 38.69 319,891 -1.21(-3.02%)
Jun 30, 2016 40.60 41.80 39.46 39.90 294,713 -0.75(-1.85%)
Jun 29, 2016 40.42 41.47 40.32 40.65 269,967 +0.68(+1.69%)
Jun 28, 2016 38.82 40.37 38.54 39.98 168,032 +1.82(+4.77%)
Jun 27, 2016 39.57 39.57 37.47 38.16 183,026 -1.68(-4.22%)
Jun 24, 2016 38.98 40.93 38.98 39.84 168,905 -0.15(-0.38%)
Jun 23, 2016 39.24 40.06 38.89 39.99 165,126 +0.90(+2.30%)
Jun 22, 2016 38.89 39.72 38.87 39.09 163,460 -0.06(-0.14%)
Jun 21, 2016 37.93 39.39 37.75 39.15 143,329 +0.92(+2.41%)
Jun 20, 2016 37.43 38.43 36.93 38.23 248,753 +0.49(+1.31%)
Jun 17, 2016 38.96 39.01 37.64 37.73 589,580 -0.72(-1.87%)
Jun 16, 2016 38.28 38.87 37.46 38.45 131,461 -0.01(-0.04%)
Jun 15, 2016 37.69 38.53 37.27 38.46 160,067 +0.54(+1.41%)
Jun 14, 2016 38.52 38.90 37.28 37.93 338,391 -0.75(-1.93%)
Jun 13, 2016 39.65 39.72 38.19 38.67 239,309 -1.07(-2.70%)
Jun 10, 2016 41.13 42.14 39.61 39.75 190,216 -2.06(-4.92%)
Jun 09, 2016 40.77 41.96 40.77 41.80 187,395 +0.71(+1.73%)
Jun 08, 2016 40.78 41.38 40.70 41.09 186,333 +0.51(+1.25%)
Jun 07, 2016 40.12 41.05 39.39 40.58 230,970 +0.74(+1.85%)
Jun 06, 2016 39.87 40.16 39.31 39.84 167,570 +0.29(+0.74%)
Jun 03, 2016 39.97 40.18 39.32 39.55 100,780 -0.17(-0.42%)
Jun 02, 2016 39.30 39.93 38.56 39.72 250,077 +0.13(+0.33%)
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.