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, 2016 38.40 39.77 38.29 38.33 310,414 +0.40(+1.05%)
Nov 29, 2016 37.87 38.45 37.43 37.93 169,411 -0.18(-0.47%)
Nov 28, 2016 39.22 39.22 38.06 38.11 120,412 -1.12(-2.87%)
Nov 25, 2016 39.50 39.63 38.77 39.24 40,734 -0.14(-0.37%)
Nov 23, 2016 39.38 39.38 39.38 0 +0.16(+0.40%)
Nov 22, 2016 39.37 39.47 38.68 39.22 257,560 +0.06(+0.15%)
Nov 21, 2016 39.30 39.73 39.00 39.16 219,745 +0.31(+0.80%)
Nov 18, 2016 38.51 39.29 38.01 38.85 236,010 +0.58(+1.51%)
Nov 17, 2016 38.33 38.81 37.94 38.28 172,601 +0.25(+0.64%)
Nov 16, 2016 38.07 38.26 37.66 38.03 255,478 +0.02(+0.06%)
Nov 15, 2016 37.63 38.18 37.53 38.01 211,592 +0.63(+1.68%)
Nov 14, 2016 36.13 37.50 35.84 37.38 368,444 +1.51(+4.20%)
Nov 11, 2016 35.41 36.03 35.12 35.88 243,283 +0.45(+1.28%)
Nov 10, 2016 35.33 35.67 35.15 35.42 350,395 +0.38(+1.09%)
Nov 09, 2016 34.25 35.17 34.14 35.04 206,252 +0.68(+1.97%)
Nov 08, 2016 34.52 34.56 33.98 34.36 339,325 +0.01(+0.02%)
Nov 07, 2016 35.12 35.58 34.08 34.35 209,890 -0.26(-0.75%)
Nov 04, 2016 35.95 36.99 34.54 34.61 322,031 -1.20(-3.36%)
Nov 03, 2016 36.34 36.41 35.51 35.82 273,495 -0.46(-1.27%)
Nov 02, 2016 36.59 36.59 35.59 36.28 332,703 -0.40(-1.08%)
Nov 01, 2016 37.61 37.84 36.66 36.68 216,117 -0.94(-2.49%)
Oct 31, 2016 38.23 38.23 37.43 37.61 215,303 -0.78(-2.03%)
Oct 28, 2016 38.34 38.66 38.09 38.39 109,221 -0.14(-0.37%)
Oct 27, 2016 38.74 39.12 37.92 38.54 251,608 -0.21(-0.53%)
Oct 26, 2016 39.26 39.62 38.37 38.74 225,262 -0.72(-1.83%)
Oct 25, 2016 39.86 39.86 39.28 39.46 85,402 -0.46(-1.15%)
Oct 24, 2016 39.76 39.93 39.20 39.93 105,928 +0.18(+0.46%)
Oct 21, 2016 40.34 40.57 39.41 39.74 192,919 -0.58(-1.44%)
Oct 20, 2016 40.29 40.49 39.88 40.32 213,493 -0.01(-0.02%)
Oct 19, 2016 40.56 40.96 40.19 40.33 193,560 -0.17(-0.42%)
Oct 18, 2016 40.44 40.70 40.06 40.50 146,922 +0.01(+0.03%)
Oct 17, 2016 40.34 40.51 39.85 40.49 237,601 +0.00(+0.00%)
Oct 14, 2016 40.90 41.08 40.26 40.49 160,123 -0.47(-1.16%)
Oct 13, 2016 40.67 41.13 39.90 40.96 215,297 +0.23(+0.57%)
Oct 12, 2016 40.32 40.77 40.06 40.73 207,245 +0.03(+0.07%)
Oct 11, 2016 40.72 40.93 39.96 40.70 260,078 -0.11(-0.26%)
Oct 10, 2016 40.54 41.08 40.35 40.80 253,014 +0.37(+0.91%)
Oct 07, 2016 40.64 40.70 40.07 40.44 382,438 -0.33(-0.82%)
Oct 06, 2016 40.53 40.80 39.68 40.77 225,315 +0.40(+0.98%)
Oct 05, 2016 39.37 40.74 39.10 40.37 369,833 +1.10(+2.80%)
Oct 04, 2016 39.68 39.95 39.00 39.27 168,611 -0.24(-0.61%)
Oct 03, 2016 40.36 40.89 39.21 39.51 363,667 -0.90(-2.23%)
Sep 30, 2016 41.04 41.04 39.95 40.41 241,863 -0.61(-1.49%)
Sep 29, 2016 41.05 41.57 40.90 41.02 215,468 +0.16(+0.40%)
Sep 28, 2016 40.35 41.38 39.74 40.86 319,032 +0.49(+1.21%)
Sep 27, 2016 40.68 41.07 40.32 40.37 191,859 -0.45(-1.11%)
Sep 26, 2016 39.37 40.88 39.37 40.83 443,385 +1.85(+4.75%)
Sep 23, 2016 38.85 39.49 38.77 38.98 191,329 -0.31(-0.79%)
Sep 22, 2016 39.15 39.32 38.47 39.29 345,807 +0.54(+1.39%)
Sep 21, 2016 37.45 38.95 37.21 38.75 303,662 +1.42(+3.82%)
Sep 20, 2016 37.50 37.90 36.85 37.32 168,879 -0.18(-0.49%)
Sep 19, 2016 37.18 37.86 37.18 37.51 461,625 +0.55(+1.48%)
Sep 16, 2016 36.08 37.05 35.60 36.96 348,538 +0.93(+2.58%)
Sep 15, 2016 36.57 37.04 35.88 36.03 313,717 -0.48(-1.32%)
Sep 14, 2016 36.53 37.01 35.91 36.52 626,394 +0.06(+0.18%)
Sep 13, 2016 37.18 37.49 35.90 36.45 527,239 -0.75(-2.02%)
Sep 12, 2016 37.20 37.78 36.67 37.20 629,703 -0.35(-0.94%)
Sep 09, 2016 38.57 39.75 37.53 37.56 838,196 -1.01(-2.63%)
Sep 08, 2016 38.05 38.94 37.88 38.57 683,020 +0.52(+1.38%)
Sep 07, 2016 37.63 38.27 37.24 38.05 522,480 +0.62(+1.67%)
Sep 06, 2016 37.33 37.53 37.03 37.42 288,169 +0.30(+0.80%)
Sep 02, 2016 37.45 37.13 37.13 37.13 263,177 +0.02(+0.06%)
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.