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 (%)
Mar 29, 2018 27.25 27.25 27.25 0 +0.03(+0.12%)
Mar 28, 2018 26.98 28.09 26.62 27.22 478,764 +0.09(+0.32%)
Mar 27, 2018 27.17 27.97 26.91 27.13 485,923 -0.03(-0.12%)
Mar 26, 2018 26.91 27.46 26.22 27.16 307,079 +0.27(+0.99%)
Mar 23, 2018 27.35 27.71 26.86 26.90 334,872 -0.54(-1.98%)
Mar 22, 2018 27.87 28.07 27.16 27.44 409,878 -0.71(-2.54%)
Mar 21, 2018 27.85 28.47 27.69 28.15 635,570 -0.53(-1.86%)
Mar 20, 2018 29.22 29.51 27.89 28.69 1,067,048 -0.52(-1.78%)
Mar 19, 2018 28.37 29.58 27.69 29.21 1,216,060 +1.12(+4.00%)
Mar 16, 2018 31.70 32.26 28.01 28.08 2,265,833 -3.41(-10.83%)
Mar 15, 2018 38.27 39.23 30.01 31.49 2,176,479 -6.88(-17.93%)
Mar 14, 2018 39.58 39.58 38.25 38.38 136,452 -1.10(-2.79%)
Mar 13, 2018 39.36 39.67 39.06 39.47 162,902 +0.24(+0.60%)
Mar 12, 2018 39.08 39.45 38.92 39.24 270,356 +0.35(+0.91%)
Mar 09, 2018 38.66 39.25 38.44 38.89 188,526 +0.32(+0.84%)
Mar 08, 2018 38.89 39.38 38.30 38.56 144,255 -0.24(-0.63%)
Mar 07, 2018 39.22 38.56 38.81 105,234 +0.02(+0.06%)
Mar 06, 2018 38.70 38.81 38.19 38.78 147,930 +0.27(+0.69%)
Mar 05, 2018 38.39 39.12 38.21 38.52 139,558 -0.06(-0.16%)
Mar 02, 2018 38.52 39.08 38.31 38.58 167,446 -0.15(-0.39%)
Mar 01, 2018 38.60 39.40 38.25 38.73 158,469 +0.13(+0.35%)
Feb 28, 2018 39.74 40.44 38.56 38.59 273,143 -0.85(-2.15%)
Feb 27, 2018 39.04 40.35 38.79 39.44 454,740 +0.23(+0.58%)
Feb 26, 2018 38.79 39.44 38.09 39.22 214,501 +0.80(+2.09%)
Feb 23, 2018 39.16 39.26 38.18 38.41 208,073 -0.10(-0.27%)
Feb 22, 2018 39.51 39.95 38.32 38.52 157,340 -0.72(-1.84%)
Feb 21, 2018 39.66 39.87 39.19 39.24 136,858 -0.32(-0.81%)
Feb 20, 2018 39.66 40.32 39.36 39.56 187,668 -0.07(-0.18%)
Feb 16, 2018 39.63 39.63 39.63 0 -0.57(-1.43%)
Feb 15, 2018 40.83 40.83 39.84 40.21 246,782 -0.46(-1.12%)
Feb 14, 2018 40.36 41.12 39.62 40.66 137,944 +0.20(+0.50%)
Feb 13, 2018 40.01 40.76 39.68 40.46 183,278 +0.55(+1.38%)
Feb 12, 2018 39.01 40.17 39.01 39.91 204,605 +1.16(+3.00%)
Feb 09, 2018 40.48 40.94 38.13 38.74 564,505 -1.41(-3.50%)
Feb 08, 2018 41.25 41.88 40.12 40.15 338,558 -1.10(-2.67%)
Feb 07, 2018 42.03 42.11 40.67 41.25 381,432 -0.90(-2.12%)
Feb 06, 2018 40.27 42.37 40.03 42.15 222,265 +1.70(+4.19%)
Feb 05, 2018 40.98 41.49 39.93 40.45 271,622 -0.88(-2.13%)
Feb 02, 2018 42.08 42.24 41.21 41.33 181,367 -0.90(-2.12%)
Feb 01, 2018 42.15 42.48 41.53 42.22 197,459 +0.09(+0.21%)
Jan 31, 2018 42.42 42.68 41.89 42.14 215,098 -0.06(-0.15%)
Jan 30, 2018 42.79 42.79 41.64 42.20 264,097 -0.73(-1.71%)
Jan 29, 2018 43.56 43.97 42.78 42.93 208,964 -0.68(-1.56%)
Jan 26, 2018 43.65 43.72 43.11 43.61 95,367 +0.22(+0.50%)
Jan 25, 2018 43.53 43.81 43.19 43.40 165,032 -0.15(-0.34%)
Jan 24, 2018 43.50 44.02 43.42 43.54 161,724 -0.07(-0.16%)
Jan 23, 2018 43.75 43.82 43.11 43.61 144,852 +0.17(+0.39%)
Jan 22, 2018 42.42 43.48 41.98 43.44 189,271 +0.88(+2.07%)
Jan 19, 2018 41.81 42.77 41.67 42.56 195,399 +0.75(+1.79%)
Jan 18, 2018 41.72 41.82 41.04 41.81 207,264 -0.04(-0.09%)
Jan 17, 2018 42.64 42.80 41.47 41.85 136,014 -0.65(-1.52%)
Jan 16, 2018 42.89 42.95 42.35 42.50 390,407 -0.05(-0.11%)
Jan 12, 2018 42.55 42.55 42.55 0 +0.49(+1.17%)
Jan 11, 2018 41.37 42.33 41.29 42.05 284,172 +0.79(+1.91%)
Jan 10, 2018 41.08 41.27 187,150 -0.22(-0.54%)
Jan 09, 2018 40.95 41.69 40.95 41.49 189,034 +0.39(+0.96%)
Jan 08, 2018 41.37 41.45 40.75 41.10 197,583 -0.22(-0.54%)
Jan 05, 2018 42.21 42.21 41.23 41.32 269,993 -0.83(-1.96%)
Jan 04, 2018 41.83 42.50 41.83 42.15 201,596 +0.44(+1.05%)
Jan 03, 2018 41.64 42.42 41.07 41.71 499,938 +0.16(+0.39%)
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.