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 (%)
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%)
Jul 01, 2014 31.93 32.28 31.71 32.18 157,623 +0.37(+1.16%)
Jun 30, 2014 31.86 31.97 31.59 31.81 132,914 -0.09(-0.27%)
Jun 27, 2014 31.21 32.11 31.21 31.89 209,894 +0.69(+2.21%)
Jun 26, 2014 31.44 31.65 31.15 31.20 317,247 -0.30(-0.96%)
Jun 25, 2014 31.28 31.64 31.19 31.51 181,527 +0.33(+1.05%)
Jun 24, 2014 30.60 31.22 30.60 31.18 272,709 +0.62(+2.04%)
Jun 23, 2014 29.99 30.68 29.95 30.56 669,639 +0.55(+1.83%)
Jun 20, 2014 31.14 31.68 29.26 30.01 8,312,644 -1.19(-3.83%)
Jun 19, 2014 31.38 31.67 30.92 31.20 280,355 -0.03(-0.10%)
Jun 18, 2014 31.40 31.58 30.99 31.24 219,250 -0.10(-0.33%)
Jun 17, 2014 31.40 31.49 30.98 31.34 431,278 -0.01(-0.04%)
Jun 16, 2014 30.31 31.35 30.17 31.35 360,729 +0.92(+3.01%)
Jun 13, 2014 30.74 30.74 29.96 30.44 830,018 -0.56(-1.81%)
Jun 12, 2014 31.54 31.86 30.89 31.00 228,751 -0.42(-1.35%)
Jun 11, 2014 31.50 31.72 31.19 31.42 168,079 -0.09(-0.29%)
Jun 10, 2014 31.76 31.92 31.42 31.51 311,872 -0.01(-0.04%)
Jun 06, 2014 31.09 31.58 30.79 31.53 414,532 +0.55(+1.77%)
Jun 05, 2014 31.02 31.69 30.87 30.98 310,874 -0.10(-0.34%)
Jun 04, 2014 31.35 31.55 30.92 31.08 217,470 -0.16(-0.51%)
Jun 03, 2014 31.70 31.77 31.09 31.24 160,531 -0.50(-1.59%)
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.