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 (%)
Apr 30, 2018 27.04 27.66 26.83 27.57 527,592 +0.59(+2.18%)
Apr 27, 2018 27.31 27.59 26.79 26.98 517,382 -0.53(-1.94%)
Apr 26, 2018 27.22 27.67 26.99 27.51 407,178 +0.35(+1.27%)
Apr 25, 2018 26.65 27.20 26.36 27.16 222,894 +0.53(+2.01%)
Apr 24, 2018 27.21 27.34 26.35 26.63 322,312 -0.55(-2.02%)
Apr 23, 2018 26.62 27.39 26.56 27.18 288,756 +0.64(+2.40%)
Apr 20, 2018 26.68 27.02 26.51 26.54 264,722 -0.16(-0.62%)
Apr 19, 2018 27.00 27.02 26.49 26.71 418,370 -0.08(-0.29%)
Apr 18, 2018 26.55 27.09 26.55 26.79 553,883 +0.24(+0.89%)
Apr 17, 2018 26.30 27.02 25.96 26.55 595,394 +0.44(+1.69%)
Apr 16, 2018 25.61 26.30 25.04 26.11 1,094,515 +1.42(+5.76%)
Apr 13, 2018 24.20 24.69 23.83 24.69 849,321 +0.49(+2.01%)
Apr 12, 2018 25.14 25.40 24.01 24.20 410,204 -0.93(-3.69%)
Apr 11, 2018 24.67 25.37 24.67 25.13 331,322 +0.46(+1.88%)
Apr 10, 2018 24.64 25.08 24.53 24.67 556,992 +0.21(+0.87%)
Apr 09, 2018 24.69 25.11 24.16 24.45 363,865 -0.08(-0.32%)
Apr 06, 2018 25.20 25.47 24.04 24.53 914,811 -0.88(-3.46%)
Apr 05, 2018 25.81 26.00 25.14 25.41 525,150 -0.40(-1.55%)
Apr 04, 2018 26.15 26.27 24.99 25.81 552,010 -0.57(-2.14%)
Apr 03, 2018 26.93 26.96 25.93 26.38 347,776 -0.50(-1.87%)
Apr 02, 2018 27.18 27.23 26.43 26.88 298,624 -0.37(-1.35%)
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%)
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.