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 (%)
Dec 31, 2014 45.82 45.16 45.16 45.16 354,658 -0.94(-2.04%)
Dec 30, 2014 45.74 48.03 45.25 46.10 181,016 +0.15(+0.32%)
Dec 29, 2014 45.66 46.13 44.73 45.96 184,391 +0.26(+0.57%)
Dec 26, 2014 45.28 46.29 44.67 45.70 86,578 -0.21(-0.46%)
Dec 24, 2014 44.67 45.90 45.90 45.90 120,953 +0.40(+0.88%)
Dec 23, 2014 45.53 45.68 44.87 45.51 326,074 -0.01(-0.03%)
Dec 22, 2014 43.12 45.69 42.49 45.52 649,863 +2.26(+5.22%)
Dec 19, 2014 46.65 46.65 43.15 43.26 1,297,138 -3.16(-6.82%)
Dec 18, 2014 49.79 49.80 45.18 46.42 823,726 -2.14(-4.41%)
Dec 17, 2014 45.42 49.38 44.74 48.57 768,477 +3.30(+7.30%)
Dec 16, 2014 44.23 46.51 43.35 45.26 691,528 +0.59(+1.32%)
Dec 15, 2014 45.18 46.44 43.13 44.67 394,658 -0.51(-1.12%)
Dec 12, 2014 45.81 46.32 44.19 45.18 608,519 -1.19(-2.56%)
Dec 11, 2014 46.12 47.53 45.15 46.37 1,043,961 +0.21(+0.45%)
Dec 10, 2014 45.59 46.58 45.25 46.16 637,321 +0.29(+0.64%)
Dec 09, 2014 46.37 46.62 45.44 45.87 357,211 -0.70(-1.51%)
Dec 08, 2014 47.44 48.12 45.97 46.57 585,999 -0.94(-1.99%)
Dec 05, 2014 46.38 48.16 46.27 47.52 452,611 +1.22(+2.63%)
Dec 04, 2014 46.72 49.30 46.27 46.30 441,311 -0.08(-0.16%)
Dec 03, 2014 46.23 47.10 45.89 46.37 306,228 +0.15(+0.32%)
Dec 02, 2014 44.21 46.56 43.90 46.23 395,014 +1.83(+4.11%)
Dec 01, 2014 45.65 45.97 43.06 44.40 435,859 -1.25(-2.74%)
Nov 28, 2014 45.28 46.92 44.39 45.65 465,811 -0.32(-0.70%)
Nov 26, 2014 46.74 45.97 45.97 45.97 333,842 -0.76(-1.63%)
Nov 25, 2014 46.19 47.27 46.01 46.74 681,784 +0.56(+1.21%)
Nov 24, 2014 47.93 48.07 45.40 46.18 1,005,151 -1.74(-3.64%)
Nov 21, 2014 48.79 51.02 46.96 47.92 11,017,964 +0.20(+0.43%)
Nov 20, 2014 47.04 48.47 46.97 47.72 1,595,400 +0.59(+1.25%)
Nov 19, 2014 47.17 47.86 46.48 47.13 1,137,922 +0.53(+1.14%)
Nov 18, 2014 46.42 48.07 46.35 46.60 785,814 +0.24(+0.52%)
Nov 17, 2014 44.73 46.64 44.66 46.35 458,121 +1.69(+3.79%)
Nov 14, 2014 44.13 45.38 43.72 44.66 433,377 +0.45(+1.02%)
Nov 13, 2014 43.44 44.78 43.19 44.21 272,858 +0.66(+1.51%)
Nov 12, 2014 42.40 43.76 41.96 43.55 228,503 +0.41(+0.96%)
Nov 11, 2014 42.93 43.81 42.28 43.14 334,659 +0.23(+0.53%)
Nov 10, 2014 41.34 42.94 41.28 42.91 364,893 +1.65(+4.00%)
Nov 07, 2014 40.99 42.01 40.99 41.26 197,257 +0.47(+1.15%)
Nov 06, 2014 40.26 41.22 39.79 40.79 269,554 +0.41(+1.02%)
Nov 05, 2014 40.85 40.85 39.63 40.38 224,887 +0.01(+0.02%)
Nov 04, 2014 40.77 41.24 40.05 40.38 351,418 -0.50(-1.23%)
Nov 03, 2014 39.54 41.55 39.53 40.88 296,352 +1.34(+3.38%)
Oct 31, 2014 39.77 40.46 38.69 39.54 175,727 -0.07(-0.18%)
Oct 30, 2014 39.64 39.98 39.21 39.61 301,966 -0.39(-0.97%)
Oct 29, 2014 39.80 40.53 39.23 40.00 144,722 +0.38(+0.95%)
Oct 28, 2014 38.79 39.62 38.55 39.62 349,415 +0.98(+2.53%)
Oct 27, 2014 39.23 39.28 38.30 38.64 201,591 -0.63(-1.61%)
Oct 24, 2014 39.84 40.26 38.87 39.28 205,088 -0.59(-1.49%)
Oct 23, 2014 39.97 40.38 39.64 39.87 205,732 +0.31(+0.79%)
Oct 22, 2014 39.71 40.40 39.51 39.56 167,246 -0.09(-0.22%)
Oct 21, 2014 39.80 41.18 39.51 39.65 183,955 -0.15(-0.38%)
Oct 20, 2014 39.96 39.96 38.90 39.80 261,356 +0.15(+0.38%)
Oct 17, 2014 40.17 41.13 39.19 39.65 412,070 -0.52(-1.29%)
Oct 16, 2014 37.46 41.08 37.40 40.16 411,335 +2.33(+6.17%)
Oct 15, 2014 36.92 37.94 36.10 37.83 445,827 +0.74(+2.01%)
Oct 14, 2014 37.82 38.12 36.21 37.09 552,992 -0.63(-1.68%)
Oct 13, 2014 39.90 39.95 37.40 37.72 309,359 -2.18(-5.46%)
Oct 10, 2014 41.43 41.55 38.27 39.90 769,105 -2.02(-4.82%)
Oct 09, 2014 41.69 42.25 40.97 41.92 256,055 +0.04(+0.09%)
Oct 08, 2014 42.54 42.54 40.98 41.88 304,691 -0.20(-0.48%)
Oct 07, 2014 41.92 42.75 41.69 42.08 247,246 +0.11(+0.25%)
Oct 06, 2014 42.57 43.22 41.62 41.97 228,292 -0.50(-1.18%)
Oct 03, 2014 42.55 43.39 42.00 42.47 239,899 -0.06(-0.13%)
Oct 02, 2014 41.90 42.72 41.30 42.53 238,745 +0.61(+1.46%)
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.