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 (%)
May 31, 2017 42.00 42.20 41.73 41.87 299,219 -0.34(-0.81%)
May 30, 2017 42.37 42.72 42.14 42.21 138,256 -0.57(-1.34%)
May 26, 2017 43.07 43.09 42.58 42.78 167,707 -0.26(-0.60%)
May 25, 2017 43.09 43.90 42.75 43.04 149,008 -0.25(-0.57%)
May 24, 2017 43.56 44.05 43.16 43.29 104,305 -0.40(-0.92%)
May 23, 2017 43.62 44.14 43.41 43.69 182,340 +0.23(+0.53%)
May 22, 2017 43.41 43.55 42.93 43.46 166,410 +0.36(+0.83%)
May 19, 2017 43.04 43.39 42.75 43.10 309,152 +0.16(+0.36%)
May 18, 2017 42.27 43.00 41.77 42.95 171,195 +0.74(+1.75%)
May 17, 2017 42.86 42.96 42.20 42.21 112,496 -0.69(-1.61%)
May 16, 2017 43.23 43.29 42.75 42.90 114,260 +0.00(+0.00%)
May 15, 2017 42.92 43.35 42.71 42.90 123,115 +0.11(+0.26%)
May 12, 2017 42.78 43.24 42.72 42.79 146,288 +0.06(+0.14%)
May 11, 2017 42.92 43.33 42.30 42.73 146,206 -0.31(-0.73%)
May 10, 2017 42.34 43.21 42.34 43.04 225,828 +0.93(+2.21%)
May 09, 2017 42.48 42.66 41.95 42.11 295,235 -0.37(-0.88%)
May 08, 2017 43.09 44.01 42.41 42.48 370,085 -0.60(-1.40%)
May 05, 2017 42.88 43.29 42.39 43.09 338,082 +0.51(+1.19%)
May 04, 2017 45.94 45.94 42.56 42.58 255,976 -2.13(-4.76%)
May 03, 2017 44.57 45.13 43.95 44.71 457,814 +0.11(+0.25%)
May 02, 2017 44.32 44.74 43.68 44.60 570,699 +0.28(+0.63%)
May 01, 2017 44.45 45.04 43.98 44.32 236,647 -0.02(-0.05%)
Apr 28, 2017 44.72 44.98 44.06 44.34 175,547 -0.12(-0.28%)
Apr 27, 2017 44.23 45.04 43.84 44.47 601,714 +0.12(+0.26%)
Apr 26, 2017 44.61 45.23 43.63 44.35 309,466 -0.23(-0.53%)
Apr 25, 2017 44.02 45.03 43.57 44.58 205,536 +0.51(+1.16%)
Apr 24, 2017 44.14 44.18 43.31 44.07 94,568 +0.42(+0.96%)
Apr 21, 2017 43.31 43.94 42.61 43.65 144,793 +0.39(+0.90%)
Apr 20, 2017 43.27 43.41 42.92 43.26 78,540 +0.11(+0.25%)
Apr 19, 2017 43.13 43.48 42.99 43.15 103,376 -0.03(-0.07%)
Apr 18, 2017 42.88 43.22 42.71 43.18 133,785 +0.16(+0.37%)
Apr 17, 2017 43.16 43.21 42.58 43.02 240,529 +0.01(+0.03%)
Apr 13, 2017 43.63 43.73 42.96 43.01 98,721 -0.59(-1.36%)
Apr 12, 2017 43.70 43.76 43.32 43.60 150,471 +0.12(+0.27%)
Apr 11, 2017 43.92 43.95 43.22 43.48 135,013 -0.42(-0.97%)
Apr 10, 2017 43.88 44.11 43.63 43.91 121,678 -0.04(-0.08%)
Apr 07, 2017 43.98 44.22 43.40 43.95 242,985 +0.12(+0.27%)
Apr 06, 2017 43.61 44.25 43.18 43.83 273,737 +0.56(+1.30%)
Apr 05, 2017 43.95 44.14 43.08 43.26 139,749 -0.50(-1.14%)
Apr 04, 2017 43.53 43.84 43.25 43.76 126,869 +0.12(+0.29%)
Apr 03, 2017 43.78 43.95 43.12 43.64 113,359 -0.07(-0.15%)
Mar 31, 2017 43.24 43.81 42.77 43.70 168,734 +0.48(+1.12%)
Mar 30, 2017 43.43 43.46 42.88 43.22 96,643 -0.04(-0.08%)
Mar 29, 2017 43.40 43.49 43.04 43.26 140,562 +0.04(+0.10%)
Mar 28, 2017 43.45 43.81 42.95 43.21 92,363 +0.00(+0.00%)
Mar 27, 2017 43.24 43.54 42.92 43.21 135,771 -0.33(-0.76%)
Mar 24, 2017 43.04 43.73 42.82 43.54 170,206 +1.01(+2.38%)
Mar 23, 2017 42.47 43.03 42.15 42.53 112,268 -0.17(-0.39%)
Mar 22, 2017 42.35 42.85 42.17 42.70 95,768 -0.10(-0.22%)
Mar 21, 2017 43.24 43.51 42.25 42.80 168,222 -0.67(-1.53%)
Mar 20, 2017 43.47 43.70 43.14 43.46 108,480 -0.30(-0.69%)
Mar 17, 2017 44.08 44.22 43.59 43.76 273,642 -0.48(-1.09%)
Mar 16, 2017 44.69 44.69 44.12 44.25 179,217 -0.44(-0.98%)
Mar 15, 2017 44.52 44.93 44.25 44.69 179,339 +0.34(+0.76%)
Mar 14, 2017 44.69 44.80 44.03 44.35 163,916 -0.45(-1.01%)
Mar 13, 2017 44.78 45.23 44.58 44.80 206,362 -0.20(-0.44%)
Mar 10, 2017 45.51 45.69 44.52 45.00 175,199 -0.23(-0.52%)
Mar 09, 2017 44.69 45.47 44.18 45.24 291,841 +0.32(+0.72%)
Mar 08, 2017 45.40 45.80 44.66 44.91 142,804 -0.51(-1.11%)
Mar 07, 2017 45.40 45.58 44.98 45.42 106,408 +0.04(+0.10%)
Mar 06, 2017 45.48 45.64 44.83 45.37 156,265 -0.18(-0.39%)
Mar 03, 2017 46.50 46.91 45.26 45.55 136,359 -0.78(-1.69%)
Mar 02, 2017 47.60 47.64 45.78 46.33 270,959 -1.21(-2.54%)
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.