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, 2012 24.25 24.49 24.12 24.45 150,326 +0.20(+0.82%)
Nov 29, 2012 24.25 24.26 24.09 24.25 142,360 +0.16(+0.68%)
Nov 28, 2012 23.82 24.09 23.75 24.09 173,709 +0.19(+0.78%)
Nov 27, 2012 23.84 23.91 23.59 23.90 205,249 +0.16(+0.67%)
Nov 26, 2012 23.74 24.00 23.62 23.74 118,622 -0.15(-0.64%)
Nov 23, 2012 23.88 23.96 23.50 23.89 74,675 -0.01(-0.02%)
Nov 21, 2012 23.93 23.93 23.55 23.90 104,585 +0.07(+0.30%)
Nov 20, 2012 23.88 24.02 23.54 23.83 154,435 -0.20(-0.83%)
Nov 19, 2012 23.84 24.05 23.60 24.03 377,041 +0.29(+1.21%)
Nov 16, 2012 22.90 23.75 22.84 23.74 562,996 +0.86(+3.77%)
Nov 15, 2012 23.46 23.59 22.76 22.88 340,958 -0.95(-3.99%)
Nov 14, 2012 24.25 24.28 23.64 23.83 135,540 -0.11(-0.44%)
Nov 13, 2012 24.01 24.14 23.59 23.93 182,800 -0.15(-0.61%)
Nov 12, 2012 24.54 24.78 24.05 24.08 106,089 -0.46(-1.89%)
Nov 09, 2012 24.64 24.87 24.52 24.54 107,330 -0.29(-1.18%)
Nov 08, 2012 24.80 25.19 24.71 24.84 164,079 -0.29(-1.17%)
Nov 07, 2012 25.39 25.42 24.90 25.13 161,669 -0.49(-1.90%)
Nov 06, 2012 25.58 25.71 25.24 25.62 156,889 +0.04(+0.16%)
Nov 05, 2012 25.77 25.77 25.16 25.58 204,694 +0.09(+0.37%)
Nov 02, 2012 25.22 25.63 24.93 25.48 217,523 +0.50(+2.02%)
Nov 01, 2012 25.24 25.24 24.63 24.98 252,529 -0.83(-3.20%)
Oct 31, 2012 25.81 26.09 25.64 25.81 174,384 -0.47(-1.79%)
Oct 26, 2012 26.40 26.28 26.28 26.28 133,674 -0.42(-1.58%)
Oct 25, 2012 26.88 26.95 26.66 26.70 107,154 -0.16(-0.59%)
Oct 24, 2012 26.97 27.13 26.73 26.86 101,214 -0.12(-0.46%)
Oct 23, 2012 27.17 27.17 26.94 26.98 139,470 -0.09(-0.35%)
Oct 19, 2012 27.21 27.37 26.98 27.07 174,444 -0.20(-0.73%)
Oct 18, 2012 27.27 27.42 27.21 27.27 127,616 -0.05(-0.17%)
Oct 17, 2012 27.35 27.41 27.24 27.32 131,569 -0.07(-0.26%)
Oct 16, 2012 27.38 27.50 27.30 27.39 155,571 -0.02(-0.09%)
Oct 15, 2012 27.44 27.51 27.27 27.41 99,413 +0.04(+0.15%)
Oct 12, 2012 27.42 27.57 27.17 27.37 114,010 -0.12(-0.43%)
Oct 11, 2012 27.63 27.64 27.38 27.49 178,135 -0.05(-0.17%)
Oct 10, 2012 27.74 27.76 27.40 27.54 254,998 -0.15(-0.53%)
Oct 09, 2012 27.82 27.88 27.68 27.68 117,294 -0.19(-0.69%)
Oct 08, 2012 27.69 27.89 27.69 27.88 107,650 +0.01(+0.02%)
Oct 05, 2012 27.63 27.95 27.63 27.87 135,287 +0.21(+0.76%)
Oct 04, 2012 27.81 27.81 27.36 27.66 119,637 +0.03(+0.11%)
Oct 03, 2012 27.01 27.65 26.98 27.63 128,926 +0.61(+2.26%)
Oct 02, 2012 26.72 27.08 26.60 27.02 124,951 +0.36(+1.34%)
Oct 01, 2012 26.43 26.85 26.42 26.66 105,703 +0.18(+0.69%)
Sep 28, 2012 26.15 26.53 25.65 26.48 210,478 +0.23(+0.89%)
Sep 27, 2012 26.25 26.62 26.23 26.25 123,576 +0.05(+0.18%)
Sep 26, 2012 26.83 26.83 26.13 26.20 219,729 -0.49(-1.82%)
Sep 25, 2012 27.20 27.37 26.57 26.69 161,027 -0.47(-1.73%)
Sep 24, 2012 27.17 27.55 26.87 27.15 161,366 -0.01(-0.02%)
Sep 21, 2012 26.90 27.16 26.52 27.16 315,650 +0.15(+0.56%)
Sep 20, 2012 26.96 27.06 26.76 27.01 102,513 -0.04(-0.13%)
Sep 19, 2012 27.33 27.38 26.89 27.04 105,412 -0.36(-1.33%)
Sep 18, 2012 26.91 27.44 26.79 27.41 112,184 +0.36(+1.34%)
Sep 17, 2012 27.03 27.38 26.57 27.04 109,234 +0.04(+0.15%)
Sep 14, 2012 26.45 27.00 26.40 27.00 102,251 +0.55(+2.08%)
Sep 13, 2012 26.46 26.57 26.22 26.45 124,648 -0.06(-0.22%)
Sep 12, 2012 26.44 26.57 26.31 26.51 111,952 -0.02(-0.07%)
Sep 11, 2012 26.51 26.63 26.39 26.53 100,237 -0.01(-0.02%)
Sep 10, 2012 26.42 26.66 26.42 26.53 50,571 -0.11(-0.42%)
Sep 07, 2012 26.39 26.67 26.35 26.64 73,035 +0.22(+0.82%)
Sep 06, 2012 26.34 26.62 26.29 26.43 127,599 +0.02(+0.07%)
Sep 05, 2012 26.60 26.60 26.26 26.41 71,320 -0.18(-0.68%)
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.