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 (%)
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%)
Sep 01, 2017 39.84 40.06 39.37 39.69 202,808 -0.16(-0.40%)
Aug 31, 2017 39.13 39.84 38.65 39.84 259,960 +0.82(+2.10%)
Aug 30, 2017 38.34 39.10 38.18 39.03 126,894 +0.44(+1.14%)
Aug 29, 2017 38.28 38.91 38.04 38.59 147,828 +0.08(+0.22%)
Aug 28, 2017 39.00 39.12 38.38 38.50 102,685 -0.42(-1.07%)
Aug 25, 2017 39.25 39.31 38.82 38.92 131,820 -0.19(-0.48%)
Aug 24, 2017 38.85 39.32 38.63 39.11 85,808 +0.07(+0.17%)
Aug 23, 2017 38.43 39.31 38.29 39.04 133,631 +0.67(+1.74%)
Aug 22, 2017 38.00 38.52 37.83 38.38 125,833 +0.64(+1.69%)
Aug 21, 2017 38.28 38.32 37.73 37.74 123,461 -0.54(-1.40%)
Aug 18, 2017 38.62 38.68 38.24 38.28 100,352 -0.29(-0.75%)
Aug 17, 2017 38.27 38.91 38.07 38.57 105,727 +0.41(+1.07%)
Aug 16, 2017 38.88 39.05 37.97 38.16 124,839 -0.54(-1.39%)
Aug 15, 2017 39.29 39.60 38.54 38.69 189,062 -0.61(-1.54%)
Aug 14, 2017 40.49 40.50 39.28 39.30 201,880 -0.75(-1.87%)
Aug 11, 2017 39.75 40.67 39.11 40.05 182,431 +0.08(+0.21%)
Aug 10, 2017 40.47 41.36 39.70 39.97 264,657 -0.46(-1.14%)
Aug 09, 2017 41.11 41.57 40.31 40.43 413,938 -0.77(-1.87%)
Aug 08, 2017 41.23 41.55 40.70 41.20 388,715 -0.24(-0.58%)
Aug 07, 2017 41.84 42.21 41.28 41.44 174,170 -0.73(-1.72%)
Aug 04, 2017 42.18 41.54 42.17 153,912 +0.27(+0.65%)
Aug 03, 2017 43.50 43.62 41.75 41.90 191,533 -1.42(-3.27%)
Aug 02, 2017 43.02 43.51 42.90 43.31 189,586 -0.02(-0.05%)
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.