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, 2019 35.01 35.05 34.43 34.78 198,536 -0.07(-0.20%)
Aug 29, 2019 34.23 35.06 34.23 34.86 164,918 +0.70(+2.06%)
Aug 28, 2019 33.67 34.23 33.41 34.15 187,960 +0.69(+2.07%)
Aug 27, 2019 33.23 33.62 33.00 33.46 155,384 +0.30(+0.91%)
Aug 26, 2019 33.00 33.34 32.85 33.16 199,425 +0.30(+0.92%)
Aug 23, 2019 33.23 33.65 32.82 32.86 77,883 -0.60(-1.81%)
Aug 22, 2019 33.26 33.57 32.73 33.46 137,803 +0.20(+0.59%)
Aug 21, 2019 33.40 33.89 32.90 33.27 393,420 -0.06(-0.19%)
Aug 20, 2019 33.53 33.55 33.05 33.33 139,444 -0.22(-0.66%)
Aug 19, 2019 33.29 33.74 32.90 33.55 222,932 +0.61(+1.86%)
Aug 16, 2019 33.20 33.52 32.84 32.94 138,885 -0.02(-0.05%)
Aug 15, 2019 32.90 33.56 32.66 32.95 157,148 +0.11(+0.32%)
Aug 14, 2019 33.04 33.49 32.56 32.85 221,864 -0.28(-0.86%)
Aug 13, 2019 32.51 33.28 32.51 33.13 98,560 +0.65(+2.00%)
Aug 12, 2019 32.86 32.86 31.87 32.48 175,411 -0.36(-1.11%)
Aug 09, 2019 33.87 34.06 32.82 32.85 311,986 -1.09(-3.22%)
Aug 08, 2019 33.86 34.01 33.51 33.94 268,723 +0.22(+0.66%)
Aug 07, 2019 33.75 34.13 33.27 33.72 207,092 -0.37(-1.09%)
Aug 06, 2019 34.47 34.47 33.81 34.09 136,816 -0.21(-0.62%)
Aug 05, 2019 34.84 34.92 33.81 34.30 319,746 -0.52(-1.51%)
Aug 02, 2019 34.23 35.27 33.40 34.83 189,982 -0.43(-1.21%)
Aug 01, 2019 35.48 35.53 34.71 35.26 207,556 -0.14(-0.40%)
Jul 31, 2019 35.63 36.04 35.18 35.40 164,090 -0.25(-0.71%)
Jul 30, 2019 35.42 35.99 35.01 35.65 499,005 +0.16(+0.44%)
Jul 29, 2019 35.80 36.04 34.12 35.49 1,413,430 -0.15(-0.42%)
Jul 26, 2019 35.49 35.87 34.85 35.64 283,218 +0.38(+1.09%)
Jul 25, 2019 35.46 35.84 35.07 35.26 668,268 -0.27(-0.76%)
Jul 24, 2019 35.21 35.66 35.21 35.53 67,703 +0.25(+0.72%)
Jul 23, 2019 35.25 35.97 34.86 35.28 161,582 -0.03(-0.10%)
Jul 22, 2019 34.51 35.83 34.51 35.31 189,862 +0.80(+2.31%)
Jul 19, 2019 34.48 34.85 34.28 34.51 135,660 +0.01(+0.03%)
Jul 18, 2019 34.45 34.92 33.82 34.51 220,850 +0.02(+0.05%)
Jul 17, 2019 35.05 35.06 34.39 34.49 150,636 -0.41(-1.18%)
Jul 16, 2019 34.37 35.20 34.02 34.90 233,960 +0.60(+1.76%)
Jul 15, 2019 33.87 34.37 33.87 34.30 77,803 +0.32(+0.95%)
Jul 12, 2019 33.67 34.01 33.58 33.97 166,773 +0.19(+0.57%)
Jul 11, 2019 33.83 34.02 33.44 33.78 167,925 -0.08(-0.23%)
Jul 10, 2019 33.12 33.91 33.12 33.86 395,632 +0.87(+2.62%)
Jul 09, 2019 33.09 33.20 32.81 32.99 84,216 -0.03(-0.08%)
Jul 08, 2019 33.90 33.95 32.98 33.02 97,949 -0.87(-2.55%)
Jul 05, 2019 33.50 33.93 33.36 33.89 69,775 +0.22(+0.65%)
Jul 03, 2019 33.81 33.98 33.35 33.67 55,934 +0.12(+0.36%)
Jul 02, 2019 33.50 33.93 33.30 33.54 93,554 +0.06(+0.18%)
Jul 01, 2019 32.95 33.82 32.61 33.48 104,337 +0.59(+1.81%)
Jun 28, 2019 32.89 33.11 32.68 32.89 91,279 +0.04(+0.13%)
Jun 27, 2019 33.19 33.19 32.72 32.85 52,330 -0.31(-0.92%)
Jun 26, 2019 32.23 33.21 32.23 33.15 100,543 +1.00(+3.10%)
Jun 25, 2019 32.85 32.93 32.12 32.15 92,859 -0.80(-2.41%)
Jun 24, 2019 32.21 32.98 32.10 32.95 195,894 +0.73(+2.28%)
Jun 21, 2019 31.99 32.33 31.69 32.22 525,143 +0.10(+0.30%)
Jun 20, 2019 32.16 32.39 31.66 32.12 171,577 +0.24(+0.74%)
Jun 19, 2019 32.39 32.45 31.84 31.88 133,849 -0.50(-1.54%)
Jun 18, 2019 32.92 33.07 32.34 32.38 122,128 -0.63(-1.91%)
Jun 17, 2019 32.91 33.11 32.39 33.01 139,698 +0.11(+0.35%)
Jun 14, 2019 33.27 33.48 32.89 32.90 165,286 -0.23(-0.69%)
Jun 13, 2019 32.73 33.25 32.65 33.12 222,278 +0.64(+1.96%)
Jun 12, 2019 32.57 32.85 32.15 32.49 157,823 -0.38(-1.17%)
Jun 11, 2019 32.78 32.99 32.49 32.87 88,258 +0.38(+1.18%)
Jun 10, 2019 32.72 33.20 32.42 32.49 104,081 -0.16(-0.48%)
Jun 07, 2019 32.53 32.95 32.15 32.64 145,726 +0.22(+0.67%)
Jun 06, 2019 31.83 32.47 31.83 32.43 146,007 +0.52(+1.62%)
Jun 05, 2019 32.22 32.22 31.77 31.91 91,738 -0.31(-0.98%)
Jun 04, 2019 32.78 32.78 32.10 32.22 190,193 -0.31(-0.97%)
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.