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 (%)
Sep 30, 2020 25.56 25.93 24.32 24.46 601,529 -1.16(-4.52%)
Sep 29, 2020 24.90 25.87 24.60 25.62 310,866 +0.69(+2.76%)
Sep 28, 2020 24.97 25.51 24.04 24.93 260,531 +0.04(+0.15%)
Sep 25, 2020 25.02 25.45 24.57 24.89 484,106 -0.32(-1.25%)
Sep 24, 2020 25.01 25.75 24.21 25.21 643,607 +0.11(+0.46%)
Sep 23, 2020 26.67 26.87 24.86 25.09 501,008 -1.52(-5.71%)
Sep 22, 2020 27.07 27.37 26.50 26.61 190,800 -0.30(-1.10%)
Sep 21, 2020 26.72 26.92 26.24 26.91 153,077 -0.11(-0.42%)
Sep 18, 2020 26.77 27.13 26.32 27.02 333,404 +0.25(+0.93%)
Sep 17, 2020 26.38 27.18 25.91 26.77 212,184 +0.21(+0.79%)
Sep 16, 2020 27.01 27.39 26.51 26.56 205,856 -0.20(-0.75%)
Sep 15, 2020 27.63 27.91 26.75 26.76 211,156 -0.80(-2.91%)
Sep 14, 2020 26.65 27.94 26.65 27.57 120,478 +0.92(+3.44%)
Sep 11, 2020 27.10 27.39 26.46 26.65 172,036 -0.24(-0.89%)
Sep 10, 2020 27.74 27.78 26.85 26.89 184,872 -0.76(-2.73%)
Sep 09, 2020 28.27 28.42 27.61 27.64 189,204 -0.49(-1.73%)
Sep 08, 2020 27.89 28.27 27.58 28.13 119,011 -0.18(-0.64%)
Sep 04, 2020 28.22 28.45 27.22 28.31 218,888 +0.30(+1.06%)
Sep 03, 2020 28.48 28.57 27.55 28.02 308,526 -0.67(-2.33%)
Sep 02, 2020 29.14 29.30 28.33 28.69 246,574 -0.30(-1.02%)
Sep 01, 2020 29.07 29.34 28.67 28.98 276,332 -0.06(-0.20%)
Aug 31, 2020 30.27 30.27 29.02 29.04 417,377 -1.27(-4.20%)
Aug 28, 2020 30.82 31.20 30.15 30.31 245,556 -0.26(-0.84%)
Aug 27, 2020 30.31 30.88 29.94 30.57 483,917 +0.15(+0.50%)
Aug 26, 2020 30.04 30.61 30.01 30.42 223,330 +0.25(+0.82%)
Aug 25, 2020 30.78 30.89 29.99 30.17 428,068 -0.74(-2.38%)
Aug 24, 2020 31.46 31.47 30.59 30.90 292,656 -0.49(-1.55%)
Aug 21, 2020 31.21 31.50 30.80 31.39 279,859 -0.07(-0.21%)
Aug 20, 2020 31.54 31.96 30.71 31.46 361,720 -0.54(-1.67%)
Aug 19, 2020 31.98 32.36 31.68 31.99 384,661 +0.06(+0.18%)
Aug 18, 2020 32.60 32.92 31.79 31.94 238,715 -0.67(-2.05%)
Aug 17, 2020 32.27 32.99 32.27 32.61 133,418 +0.14(+0.44%)
Aug 14, 2020 33.04 33.04 32.43 32.46 119,536 -0.28(-0.85%)
Aug 13, 2020 31.85 32.80 31.85 32.74 89,773 +0.80(+2.51%)
Aug 12, 2020 31.87 32.23 31.41 31.94 145,763 +0.53(+1.67%)
Aug 11, 2020 32.03 32.18 31.19 31.41 131,416 -0.51(-1.59%)
Aug 10, 2020 31.45 31.93 30.92 31.92 190,233 +0.44(+1.40%)
Aug 07, 2020 31.27 31.81 31.17 31.48 239,072 -0.26(-0.81%)
Aug 06, 2020 31.21 31.76 30.61 31.74 263,206 +0.85(+2.76%)
Aug 05, 2020 30.67 31.11 29.58 30.89 407,603 +0.97(+3.23%)
Aug 04, 2020 29.64 29.97 29.30 29.92 425,993 +0.18(+0.61%)
Aug 03, 2020 29.20 30.03 28.85 29.74 199,684 +0.42(+1.44%)
Jul 31, 2020 28.29 29.32 28.22 29.32 214,496 +0.75(+2.61%)
Jul 30, 2020 28.59 28.92 28.44 28.57 132,370 -0.38(-1.33%)
Jul 29, 2020 28.18 29.17 28.12 28.95 259,130 +1.05(+3.76%)
Jul 28, 2020 28.50 28.75 27.64 27.91 273,072 -0.61(-2.13%)
Jul 27, 2020 29.24 29.55 28.47 28.51 169,186 -0.74(-2.53%)
Jul 24, 2020 29.72 29.72 29.11 29.25 357,647 -0.26(-0.89%)
Jul 23, 2020 29.63 29.94 29.02 29.52 203,454 -0.36(-1.19%)
Jul 22, 2020 29.70 29.98 28.97 29.87 182,683 -0.07(-0.22%)
Jul 21, 2020 28.70 29.96 28.70 29.94 259,796 +1.50(+5.26%)
Jul 20, 2020 28.33 28.79 27.71 28.44 335,108 +0.09(+0.33%)
Jul 17, 2020 28.98 29.67 28.32 28.35 277,398 -0.78(-2.67%)
Jul 16, 2020 29.10 29.62 28.65 29.12 354,548 +0.02(+0.06%)
Jul 15, 2020 29.81 29.94 28.90 29.10 418,606 +0.78(+2.74%)
Jul 14, 2020 27.61 28.89 27.47 28.33 774,597 +0.66(+2.37%)
Jul 13, 2020 28.54 28.79 27.60 27.67 755,325 -0.64(-2.25%)
Jul 10, 2020 27.81 28.70 27.14 28.31 295,671 +0.66(+2.40%)
Jul 09, 2020 28.65 29.00 27.55 27.64 340,439 -1.39(-4.80%)
Jul 08, 2020 29.32 29.71 28.83 29.04 301,569 -0.25(-0.86%)
Jul 07, 2020 28.01 29.95 27.03 29.29 397,743 +0.91(+3.20%)
Jul 06, 2020 29.34 29.89 28.22 28.38 232,805 -0.22(-0.79%)
Jul 02, 2020 29.02 29.12 28.34 28.61 249,616 -0.12(-0.42%)
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.