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 (%)
Nov 30, 2017 37.78 39.37 37.44 39.18 471,608 +1.49(+3.95%)
Nov 29, 2017 38.61 38.69 37.45 37.70 366,511 -1.00(-2.59%)
Nov 28, 2017 38.84 39.25 38.23 38.70 277,545 -0.19(-0.50%)
Nov 27, 2017 38.89 39.25 38.77 38.89 255,102 -0.06(-0.16%)
Nov 24, 2017 39.07 39.13 38.69 38.95 166,150 +0.05(+0.12%)
Nov 22, 2017 39.22 39.30 38.64 38.91 218,178 -0.23(-0.59%)
Nov 21, 2017 40.27 40.32 38.95 39.14 490,677 -0.94(-2.35%)
Nov 20, 2017 40.53 40.54 39.54 40.08 260,610 -0.30(-0.74%)
Nov 17, 2017 40.43 40.52 39.72 40.38 269,517 -0.08(-0.19%)
Nov 16, 2017 40.26 40.55 39.63 40.46 391,603 +0.41(+1.02%)
Nov 15, 2017 39.49 40.19 39.18 40.05 194,816 +0.07(+0.17%)
Nov 14, 2017 40.29 40.44 39.65 39.98 233,321 -0.20(-0.50%)
Nov 13, 2017 40.69 41.20 39.76 40.18 267,968 -0.77(-1.88%)
Nov 10, 2017 41.06 41.85 40.54 40.95 227,436 -0.06(-0.15%)
Nov 09, 2017 41.17 42.18 40.93 41.01 113,104 -0.22(-0.54%)
Nov 08, 2017 42.32 42.72 41.01 41.24 181,887 -1.26(-2.96%)
Nov 07, 2017 42.46 42.87 42.06 42.49 224,366 +0.03(+0.07%)
Nov 06, 2017 41.64 42.47 40.68 42.46 207,238 +0.79(+1.91%)
Nov 03, 2017 41.40 42.23 41.17 41.67 167,064 +0.31(+0.75%)
Nov 02, 2017 42.01 42.05 41.16 41.36 220,428 -0.44(-1.05%)
Nov 01, 2017 40.53 42.00 40.50 41.80 352,134 +1.45(+3.58%)
Oct 31, 2017 40.05 40.48 39.55 40.35 378,720 +0.34(+0.85%)
Oct 30, 2017 39.72 40.32 39.72 40.01 206,576 +0.36(+0.90%)
Oct 27, 2017 38.55 40.13 38.55 39.66 175,628 +1.15(+2.99%)
Oct 26, 2017 38.06 38.82 37.94 38.50 201,878 +0.36(+0.93%)
Oct 25, 2017 38.92 39.04 37.96 38.15 312,106 -0.81(-2.08%)
Oct 24, 2017 39.30 39.60 38.70 38.96 245,608 -0.42(-1.06%)
Oct 23, 2017 39.94 39.94 39.28 39.38 309,593 -0.46(-1.16%)
Oct 20, 2017 39.60 40.32 39.45 39.84 137,422 +0.23(+0.59%)
Oct 19, 2017 39.35 39.88 39.03 39.60 177,497 +0.24(+0.62%)
Oct 18, 2017 39.86 40.00 39.20 39.36 158,503 -0.67(-1.66%)
Oct 17, 2017 40.38 40.66 39.54 40.03 125,914 -0.40(-0.99%)
Oct 16, 2017 41.00 41.16 40.24 40.43 229,446 -0.51(-1.26%)
Oct 13, 2017 41.20 41.29 40.59 40.94 174,082 -0.08(-0.18%)
Oct 12, 2017 40.96 41.37 40.87 41.02 290,341 -0.17(-0.42%)
Oct 11, 2017 40.81 41.38 40.66 41.19 243,240 +0.39(+0.95%)
Oct 10, 2017 41.11 41.11 40.65 40.81 113,394 +0.09(+0.22%)
Oct 09, 2017 41.17 41.22 40.62 40.72 110,630 -0.40(-0.98%)
Oct 06, 2017 40.72 41.19 40.66 41.12 98,643 +0.14(+0.33%)
Oct 05, 2017 40.91 41.03 40.58 40.98 75,736 +0.10(+0.24%)
Oct 04, 2017 40.47 40.97 40.25 40.88 188,716 +0.46(+1.14%)
Oct 03, 2017 40.41 40.52 40.02 40.42 166,566 -0.05(-0.11%)
Oct 02, 2017 39.38 40.59 39.10 40.47 195,145 +0.85(+2.14%)
Sep 29, 2017 40.01 40.89 39.42 39.62 717,395 -0.06(-0.15%)
Sep 28, 2017 39.73 40.05 39.28 39.68 192,390 -0.25(-0.63%)
Sep 27, 2017 39.81 40.21 39.49 39.93 221,177 +0.14(+0.36%)
Sep 26, 2017 39.72 39.86 39.38 39.78 204,218 +0.17(+0.44%)
Sep 25, 2017 38.47 39.91 38.47 39.61 422,841 +1.18(+3.07%)
Sep 22, 2017 39.07 39.19 38.03 38.43 267,208 -0.68(-1.74%)
Sep 21, 2017 39.03 39.28 38.47 39.11 172,982 -0.04(-0.10%)
Sep 20, 2017 39.38 39.48 39.04 39.15 134,598 -0.14(-0.37%)
Sep 19, 2017 39.89 39.89 39.16 39.29 219,869 -0.27(-0.69%)
Sep 18, 2017 39.63 39.87 39.41 39.56 204,743 -0.05(-0.13%)
Sep 15, 2017 39.28 39.91 39.07 39.62 423,471 +0.29(+0.73%)
Sep 14, 2017 39.38 39.60 39.05 39.33 189,158 +0.05(+0.12%)
Sep 13, 2017 39.05 39.47 39.00 39.28 170,281 +0.24(+0.62%)
Sep 12, 2017 38.96 39.44 38.88 39.04 213,464 +0.07(+0.17%)
Sep 11, 2017 38.83 39.35 38.83 38.97 86,830 +0.20(+0.51%)
Sep 08, 2017 39.30 39.84 38.72 38.78 140,068 -0.70(-1.76%)
Sep 07, 2017 39.37 39.72 39.03 39.47 99,806 +0.11(+0.27%)
Sep 06, 2017 38.69 39.37 38.66 39.37 171,571 +0.56(+1.44%)
Sep 05, 2017 39.69 39.85 38.73 38.81 264,299 -0.88(-2.21%)
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.