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 (%)
Feb 28, 2014 28.12 28.39 27.79 28.27 240,411 +0.08(+0.28%)
Feb 27, 2014 28.10 28.20 27.78 28.19 163,761 -0.07(-0.26%)
Feb 26, 2014 27.92 28.26 27.65 28.26 170,312 +0.24(+0.87%)
Feb 25, 2014 28.39 28.50 27.82 28.02 147,505 -0.30(-1.05%)
Feb 24, 2014 28.47 28.53 28.14 28.32 187,301 -0.18(-0.62%)
Feb 21, 2014 28.47 28.58 28.22 28.49 129,808 +0.07(+0.23%)
Feb 20, 2014 28.38 28.56 28.21 28.42 163,680 -0.01(-0.02%)
Feb 19, 2014 28.70 28.81 28.36 28.43 155,819 -0.33(-1.14%)
Feb 18, 2014 28.42 28.82 28.25 28.76 207,355 +0.25(+0.87%)
Feb 14, 2014 28.85 28.51 28.51 28.51 204,181 -0.16(-0.57%)
Feb 13, 2014 28.64 28.94 28.50 28.67 325,003 -0.07(-0.23%)
Feb 12, 2014 28.62 28.95 28.49 28.74 296,711 +0.00(+0.00%)
Feb 11, 2014 28.79 29.13 27.83 28.74 554,337 -0.20(-0.69%)
Feb 10, 2014 28.83 29.10 28.28 28.94 282,923 -0.08(-0.27%)
Feb 07, 2014 28.44 29.10 28.32 29.02 295,326 +0.80(+2.84%)
Feb 06, 2014 27.60 28.26 27.39 28.22 131,624 +0.62(+2.24%)
Feb 05, 2014 27.58 27.77 27.38 27.60 258,230 -0.01(-0.04%)
Feb 04, 2014 27.67 28.08 27.31 27.61 121,743 -0.04(-0.15%)
Feb 03, 2014 28.25 28.44 27.61 27.65 159,903 -0.55(-1.96%)
Jan 31, 2014 27.89 28.41 27.89 28.21 156,515 +0.19(+0.69%)
Jan 30, 2014 28.16 28.42 28.01 28.01 107,454 -0.13(-0.45%)
Jan 29, 2014 27.89 28.36 27.72 28.14 100,634 +0.05(+0.17%)
Jan 28, 2014 28.10 28.58 27.75 28.09 179,765 +0.05(+0.17%)
Jan 27, 2014 28.10 28.36 27.24 28.04 346,203 -0.19(-0.67%)
Jan 24, 2014 28.26 28.39 28.00 28.23 169,215 -0.02(-0.06%)
Jan 23, 2014 28.23 28.30 28.03 28.25 195,883 -0.11(-0.38%)
Jan 22, 2014 28.01 28.43 27.90 28.36 142,700 +0.46(+1.64%)
Jan 21, 2014 27.87 28.56 27.66 27.90 248,826 +0.24(+0.88%)
Jan 17, 2014 27.84 27.65 27.65 27.65 112,926 -0.11(-0.41%)
Jan 16, 2014 27.66 28.03 27.65 27.77 145,492 -0.07(-0.26%)
Jan 15, 2014 28.09 28.28 27.43 27.84 193,350 -0.26(-0.91%)
Jan 14, 2014 27.72 28.33 27.60 28.09 179,120 +0.36(+1.31%)
Jan 13, 2014 27.90 27.99 27.43 27.73 212,284 -0.34(-1.21%)
Jan 10, 2014 28.03 28.20 27.41 28.07 154,011 +0.00(+0.00%)
Jan 09, 2014 28.08 28.31 27.78 28.07 227,385 +0.01(+0.02%)
Jan 08, 2014 28.16 28.35 27.96 28.06 188,051 -0.21(-0.76%)
Jan 07, 2014 28.22 28.42 27.95 28.28 206,219 +0.07(+0.23%)
Jan 06, 2014 28.10 28.36 28.10 28.21 103,761 +0.08(+0.30%)
Jan 03, 2014 28.36 28.55 27.99 28.13 127,937 -0.13(-0.46%)
Jan 02, 2014 28.87 28.95 27.93 28.26 225,842 -0.60(-2.09%)
Dec 31, 2013 28.76 28.86 28.86 28.86 273,843 +0.02(+0.08%)
Dec 30, 2013 28.70 29.32 28.33 28.84 326,174 +0.04(+0.12%)
Dec 27, 2013 28.31 28.88 28.06 28.80 116,658 +0.38(+1.34%)
Dec 26, 2013 28.05 29.16 27.97 28.42 228,588 +0.29(+1.02%)
Dec 24, 2013 27.81 28.23 27.45 28.14 143,868 +0.51(+1.83%)
Dec 23, 2013 27.27 27.68 27.12 27.63 238,458 +0.49(+1.80%)
Dec 20, 2013 27.21 27.49 26.90 27.14 487,718 -0.16(-0.57%)
Dec 19, 2013 26.57 27.39 26.40 27.30 335,131 +0.57(+2.14%)
Dec 18, 2013 26.35 26.81 26.23 26.72 199,867 +0.34(+1.29%)
Dec 17, 2013 26.26 26.46 26.00 26.38 449,340 +0.04(+0.16%)
Dec 16, 2013 26.47 26.72 26.23 26.34 199,330 -0.10(-0.38%)
Dec 13, 2013 26.46 26.82 26.39 26.44 189,218 -0.07(-0.27%)
Dec 12, 2013 26.61 26.62 26.25 26.51 226,654 -0.02(-0.09%)
Dec 11, 2013 26.59 26.78 26.24 26.54 313,550 -0.02(-0.07%)
Dec 10, 2013 26.66 26.69 25.66 26.56 542,252 -0.24(-0.91%)
Dec 09, 2013 27.30 27.81 26.74 26.80 271,418 -0.52(-1.92%)
Dec 06, 2013 27.37 27.60 27.17 27.32 192,635 -0.04(-0.15%)
Dec 05, 2013 27.47 27.74 27.26 27.37 139,124 -0.24(-0.89%)
Dec 04, 2013 27.84 27.99 27.44 27.61 193,746 -0.41(-1.47%)
Dec 03, 2013 28.09 28.33 27.80 28.02 308,718 -0.24(-0.84%)
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.