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 (%)
Sep 30, 2014 41.92 42.78 41.30 42.37 342,016 +0.64(+1.54%)
Sep 29, 2014 40.11 41.82 40.08 41.72 185,934 +1.59(+3.96%)
Sep 26, 2014 39.07 40.21 38.36 40.13 117,384 +1.36(+3.50%)
Sep 25, 2014 39.08 39.09 38.02 38.78 213,654 +0.04(+0.11%)
Sep 24, 2014 39.29 39.31 38.67 38.73 200,798 -0.72(-1.82%)
Sep 23, 2014 39.87 40.05 39.19 39.45 302,565 -0.72(-1.79%)
Sep 22, 2014 41.34 41.80 39.12 40.17 635,072 -2.46(-5.77%)
Sep 19, 2014 37.34 42.77 37.31 42.63 1,173,726 +5.68(+15.38%)
Sep 18, 2014 35.98 36.97 35.60 36.95 222,725 +0.98(+2.71%)
Sep 17, 2014 35.76 35.98 35.61 35.97 109,399 +0.09(+0.26%)
Sep 16, 2014 35.44 36.10 35.44 35.88 138,217 +0.46(+1.29%)
Sep 15, 2014 35.47 36.05 34.84 35.42 93,590 +0.07(+0.19%)
Sep 12, 2014 36.20 36.52 35.08 35.35 315,963 -0.99(-2.72%)
Sep 11, 2014 37.14 37.22 36.11 36.34 163,014 -0.79(-2.12%)
Sep 10, 2014 37.30 37.37 37.01 37.13 347,498 -0.02(-0.05%)
Sep 09, 2014 37.04 37.27 36.74 37.15 293,182 +0.09(+0.25%)
Sep 08, 2014 36.92 37.14 36.60 37.05 354,399 -0.11(-0.30%)
Sep 05, 2014 36.70 37.17 36.66 37.17 1,053,243 +0.56(+1.54%)
Sep 04, 2014 36.54 36.73 36.49 36.60 234,545 +0.00(+0.00%)
Sep 03, 2014 36.68 36.69 36.68 36.60 251,802 +0.06(+0.15%)
Sep 02, 2014 36.84 36.84 36.29 36.55 149,892 -0.13(-0.36%)
Aug 29, 2014 36.49 36.68 36.68 36.68 79,109 +0.19(+0.51%)
Aug 28, 2014 36.55 36.91 36.28 36.49 102,095 -0.13(-0.36%)
Aug 27, 2014 35.67 36.69 35.63 36.62 263,265 +0.80(+2.24%)
Aug 26, 2014 35.46 35.97 35.32 35.82 404,680 +0.54(+1.54%)
Aug 25, 2014 35.17 35.46 35.17 35.28 481,888 +0.40(+1.15%)
Aug 22, 2014 35.07 35.20 34.70 34.88 135,599 -0.19(-0.54%)
Aug 21, 2014 35.35 35.35 34.84 35.07 229,618 -0.14(-0.41%)
Aug 20, 2014 34.85 35.40 34.77 35.21 317,975 +0.33(+0.95%)
Aug 19, 2014 34.79 34.91 34.56 34.88 184,595 +0.08(+0.22%)
Aug 18, 2014 35.07 35.07 34.26 34.80 171,876 +0.05(+0.14%)
Aug 15, 2014 34.42 34.90 34.36 34.75 140,790 +0.59(+1.72%)
Aug 14, 2014 34.27 34.71 33.84 34.16 178,913 +0.04(+0.13%)
Aug 13, 2014 33.65 34.17 33.34 34.12 242,388 +0.65(+1.94%)
Aug 12, 2014 33.54 33.59 33.17 33.47 101,266 -0.16(-0.47%)
Aug 11, 2014 32.79 33.73 32.79 33.63 181,037 +0.97(+2.97%)
Aug 08, 2014 32.74 32.76 32.10 32.66 51,779 +0.18(+0.54%)
Aug 07, 2014 32.56 32.86 32.14 32.48 72,619 -0.08(-0.23%)
Aug 06, 2014 32.31 32.72 31.87 32.56 112,899 +0.19(+0.60%)
Aug 05, 2014 33.20 33.39 32.14 32.36 102,449 -0.84(-2.53%)
Aug 04, 2014 32.94 33.22 32.91 33.20 218,228 +0.22(+0.66%)
Aug 01, 2014 32.41 33.24 31.94 32.98 165,936 +0.59(+1.82%)
Jul 31, 2014 32.17 32.63 31.61 32.39 216,353 +0.09(+0.29%)
Jul 30, 2014 32.60 32.86 31.79 32.30 106,174 -0.36(-1.11%)
Jul 29, 2014 32.89 33.25 32.44 32.66 104,277 -0.05(-0.15%)
Jul 28, 2014 32.69 32.97 32.33 32.71 111,583 +0.11(+0.34%)
Jul 25, 2014 34.39 34.39 32.58 32.60 114,322 +0.21(+0.65%)
Jul 24, 2014 32.97 32.97 32.26 32.39 146,050 -0.38(-1.15%)
Jul 23, 2014 33.08 33.12 32.65 32.77 106,820 -0.18(-0.54%)
Jul 22, 2014 32.87 33.13 32.63 32.95 387,762 +0.24(+0.73%)
Jul 21, 2014 32.11 32.79 32.11 32.71 305,431 +0.46(+1.41%)
Jul 18, 2014 31.99 32.39 31.99 32.25 297,105 +0.16(+0.50%)
Jul 17, 2014 32.20 32.51 31.96 32.09 127,873 -0.06(-0.17%)
Jul 16, 2014 31.96 32.15 31.63 32.15 122,731 +0.30(+0.93%)
Jul 15, 2014 31.92 32.00 31.35 31.85 132,463 +0.09(+0.27%)
Jul 14, 2014 31.93 32.00 31.47 31.77 153,968 -0.04(-0.14%)
Jul 11, 2014 31.62 31.93 31.41 31.81 126,939 +0.27(+0.86%)
Jul 10, 2014 31.77 31.81 31.42 31.54 92,080 -0.28(-0.87%)
Jul 09, 2014 31.44 31.85 31.40 31.81 70,326 +0.34(+1.08%)
Jul 08, 2014 31.56 31.81 31.24 31.48 124,203 -0.09(-0.27%)
Jul 07, 2014 31.62 31.78 31.41 31.56 106,968 +0.01(+0.04%)
Jul 03, 2014 31.66 31.55 31.55 31.55 32,806 -0.13(-0.41%)
Jul 02, 2014 32.18 32.26 31.61 31.68 75,168 -0.50(-1.55%)
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.