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, 2017 39.13 39.84 38.65 39.84 259,960 +0.82(+2.10%)
Aug 30, 2017 38.34 39.10 38.18 39.03 126,894 +0.44(+1.14%)
Aug 29, 2017 38.28 38.91 38.04 38.59 147,828 +0.08(+0.22%)
Aug 28, 2017 39.00 39.12 38.38 38.50 102,685 -0.42(-1.07%)
Aug 25, 2017 39.25 39.31 38.82 38.92 131,820 -0.19(-0.48%)
Aug 24, 2017 38.85 39.32 38.63 39.11 85,808 +0.07(+0.17%)
Aug 23, 2017 38.43 39.31 38.29 39.04 133,631 +0.67(+1.74%)
Aug 22, 2017 38.00 38.52 37.83 38.38 125,833 +0.64(+1.69%)
Aug 21, 2017 38.28 38.32 37.73 37.74 123,461 -0.54(-1.40%)
Aug 18, 2017 38.62 38.68 38.24 38.28 100,352 -0.29(-0.75%)
Aug 17, 2017 38.27 38.91 38.07 38.57 105,727 +0.41(+1.07%)
Aug 16, 2017 38.88 39.05 37.97 38.16 124,839 -0.54(-1.39%)
Aug 15, 2017 39.29 39.60 38.54 38.69 189,062 -0.61(-1.54%)
Aug 14, 2017 40.49 40.50 39.28 39.30 201,880 -0.75(-1.87%)
Aug 11, 2017 39.75 40.67 39.11 40.05 182,431 +0.08(+0.21%)
Aug 10, 2017 40.47 41.36 39.70 39.97 264,657 -0.46(-1.14%)
Aug 09, 2017 41.11 41.57 40.31 40.43 413,938 -0.77(-1.87%)
Aug 08, 2017 41.23 41.55 40.70 41.20 388,715 -0.24(-0.58%)
Aug 07, 2017 41.84 42.21 41.28 41.44 174,170 -0.73(-1.72%)
Aug 04, 2017 42.18 41.54 42.17 153,912 +0.27(+0.65%)
Aug 03, 2017 43.50 43.62 41.75 41.90 191,533 -1.42(-3.27%)
Aug 02, 2017 43.02 43.51 42.90 43.31 189,586 -0.02(-0.05%)
Aug 01, 2017 43.51 43.51 42.90 43.34 204,180 -0.05(-0.10%)
Jul 31, 2017 42.78 43.39 42.56 43.38 228,469 +0.52(+1.22%)
Jul 28, 2017 42.82 43.03 42.58 42.86 235,242 +0.11(+0.25%)
Jul 27, 2017 42.81 42.99 42.59 42.75 170,998 -0.06(-0.14%)
Jul 26, 2017 43.15 43.15 42.60 42.81 152,840 +0.02(+0.05%)
Jul 25, 2017 43.44 43.54 42.67 42.79 266,927 -0.18(-0.42%)
Jul 24, 2017 42.19 43.08 42.19 42.97 145,975 +0.79(+1.87%)
Jul 21, 2017 42.46 42.46 41.93 42.18 210,339 +0.00(+0.00%)
Jul 20, 2017 43.10 43.10 42.10 42.18 83,128 -0.84(-1.95%)
Jul 19, 2017 42.77 43.26 42.58 43.02 153,414 +0.26(+0.61%)
Jul 18, 2017 42.69 43.02 42.39 42.76 153,519 +0.07(+0.16%)
Jul 17, 2017 43.33 43.55 42.54 42.69 326,372 -1.43(-3.24%)
Jul 14, 2017 42.09 44.12 42.07 44.12 172,000 +2.02(+4.81%)
Jul 13, 2017 42.32 42.39 41.70 42.10 90,873 -0.22(-0.53%)
Jul 12, 2017 42.47 42.75 41.95 42.32 294,508 +0.01(+0.02%)
Jul 11, 2017 41.75 42.48 41.29 42.31 360,607 +0.71(+1.70%)
Jul 10, 2017 42.71 42.71 41.61 41.61 263,007 -1.12(-2.61%)
Jul 07, 2017 42.27 42.76 41.67 42.72 232,147 +0.39(+0.91%)
Jul 06, 2017 42.69 43.13 41.53 42.34 268,333 -0.36(-0.84%)
Jul 05, 2017 43.31 43.47 42.19 42.69 930,476 -0.81(-1.86%)
Jul 03, 2017 40.92 43.67 40.92 43.50 297,690 +2.58(+6.31%)
Jun 30, 2017 41.29 41.78 40.66 40.92 444,444 +0.06(+0.15%)
Jun 29, 2017 40.59 41.21 40.55 40.86 243,327 +0.28(+0.70%)
Jun 28, 2017 40.01 40.63 39.79 40.58 173,660 +0.70(+1.75%)
Jun 27, 2017 40.32 40.56 39.79 39.88 129,175 -0.48(-1.20%)
Jun 26, 2017 39.60 40.44 39.38 40.36 295,822 +0.88(+2.22%)
Jun 23, 2017 38.09 39.64 38.09 39.49 280,741 +1.34(+3.51%)
Jun 22, 2017 38.15 38.54 37.99 38.15 342,056 -0.01(-0.04%)
Jun 21, 2017 38.91 39.34 38.07 38.16 308,207 -0.73(-1.87%)
Jun 20, 2017 39.60 39.75 38.64 38.89 186,085 -0.71(-1.78%)
Jun 19, 2017 39.90 40.29 39.34 39.60 168,135 -0.02(-0.06%)
Jun 16, 2017 39.04 39.92 38.93 39.62 595,992 +0.68(+1.76%)
Jun 15, 2017 39.12 39.56 38.89 38.94 281,105 -0.36(-0.93%)
Jun 14, 2017 40.03 40.69 39.29 39.30 287,498 -0.77(-1.91%)
Jun 13, 2017 40.16 40.42 39.66 40.07 287,038 -0.09(-0.22%)
Jun 12, 2017 40.56 41.29 39.89 40.16 290,792 -0.52(-1.28%)
Jun 09, 2017 40.40 41.17 40.34 40.68 184,247 +0.19(+0.46%)
Jun 08, 2017 41.73 41.90 40.43 40.49 264,749 -1.23(-2.94%)
Jun 07, 2017 42.22 42.74 41.50 41.72 223,988 -0.65(-1.53%)
Jun 06, 2017 42.43 42.58 41.81 42.37 240,420 -0.13(-0.32%)
Jun 05, 2017 42.57 42.81 42.00 42.50 148,409 -0.33(-0.76%)
Jun 02, 2017 42.94 43.43 42.63 42.83 179,184 -0.19(-0.45%)
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.