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 (%)
May 31, 2012 24.28 24.34 23.87 24.05 93,650 -0.21(-0.85%)
May 30, 2012 24.93 24.94 24.22 24.25 107,828 -0.80(-3.21%)
May 29, 2012 25.10 25.22 24.93 25.06 116,747 +0.10(+0.40%)
May 25, 2012 24.89 24.96 24.63 24.96 51,534 +0.03(+0.12%)
May 24, 2012 25.00 25.13 24.72 24.93 159,120 -0.15(-0.61%)
May 23, 2012 25.23 25.29 24.82 25.08 131,749 -0.10(-0.40%)
May 22, 2012 24.90 25.27 24.72 25.18 113,420 +0.38(+1.54%)
May 21, 2012 24.26 24.86 24.12 24.80 116,713 +0.45(+1.85%)
May 18, 2012 24.09 24.48 24.05 24.35 197,990 +0.29(+1.19%)
May 17, 2012 24.35 24.36 24.05 24.06 110,987 -0.16(-0.65%)
May 16, 2012 24.35 24.49 24.02 24.22 155,695 +0.08(+0.32%)
May 15, 2012 23.87 24.38 23.87 24.14 170,752 +0.19(+0.78%)
May 14, 2012 23.89 24.11 23.75 23.95 138,880 +0.04(+0.15%)
May 11, 2012 24.08 24.37 23.72 23.92 184,674 -0.32(-1.31%)
May 10, 2012 24.35 24.62 24.21 24.23 186,253 +0.09(+0.39%)
May 09, 2012 23.72 24.29 23.68 24.14 214,739 +0.18(+0.76%)
May 08, 2012 24.12 24.23 23.75 23.96 273,482 -0.39(-1.61%)
May 07, 2012 25.01 25.01 24.05 24.35 263,602 -0.57(-2.31%)
May 04, 2012 24.60 24.93 24.37 24.93 229,453 +0.41(+1.67%)
May 03, 2012 24.77 24.77 24.40 24.52 173,799 -0.22(-0.88%)
May 02, 2012 25.00 25.27 24.67 24.73 217,656 -0.84(-3.28%)
May 01, 2012 25.60 25.81 25.45 25.57 242,031 -0.16(-0.62%)
Apr 30, 2012 25.58 25.78 25.48 25.73 161,976 +0.18(+0.69%)
Apr 27, 2012 25.52 25.69 25.37 25.55 215,827 +0.13(+0.51%)
Apr 26, 2012 25.11 25.63 24.98 25.42 182,282 +0.40(+1.59%)
Apr 25, 2012 26.03 26.03 25.01 25.03 278,993 -0.87(-3.35%)
Apr 24, 2012 25.86 25.95 25.72 25.89 106,870 +0.06(+0.23%)
Apr 23, 2012 25.58 25.90 25.54 25.84 102,858 +0.03(+0.11%)
Apr 20, 2012 25.85 26.12 25.66 25.81 127,589 +0.00(+0.00%)
Apr 19, 2012 25.66 25.85 25.56 25.81 134,276 +0.32(+1.27%)
Apr 18, 2012 25.45 25.59 25.40 25.48 90,174 -0.03(-0.11%)
Apr 17, 2012 25.63 25.72 25.40 25.51 110,188 +0.00(+0.00%)
Apr 16, 2012 25.78 25.80 25.44 25.51 122,193 -0.29(-1.14%)
Apr 13, 2012 25.78 26.10 25.59 25.81 162,962 +0.20(+0.78%)
Apr 12, 2012 25.53 25.80 25.53 25.61 171,042 +0.04(+0.14%)
Apr 11, 2012 25.95 25.95 25.56 25.57 108,066 -0.04(-0.14%)
Apr 10, 2012 26.05 26.22 25.37 25.61 135,739 -0.48(-1.84%)
Apr 09, 2012 26.29 26.39 25.96 26.09 167,366 -0.28(-1.07%)
Apr 05, 2012 26.14 26.44 26.11 26.37 131,112 +0.13(+0.49%)
Apr 04, 2012 26.16 26.29 26.11 26.24 301,711 -0.04(-0.13%)
Apr 03, 2012 26.33 26.49 26.20 26.28 150,009 -0.06(-0.22%)
Apr 02, 2012 26.57 26.64 26.28 26.33 172,849 -0.04(-0.13%)
Mar 30, 2012 26.39 26.62 26.28 26.37 164,807 +0.32(+1.22%)
Mar 29, 2012 26.50 26.61 25.96 26.05 166,394 -0.36(-1.38%)
Mar 28, 2012 26.82 26.82 26.22 26.42 167,182 -0.28(-1.03%)
Mar 27, 2012 27.27 27.38 26.69 26.69 186,340 -0.40(-1.49%)
Mar 26, 2012 27.32 27.41 27.07 27.10 99,567 +0.06(+0.22%)
Mar 23, 2012 27.01 27.15 26.98 27.04 71,009 +0.00(+0.00%)
Mar 22, 2012 27.05 27.10 26.98 27.04 115,263 -0.03(-0.11%)
Mar 21, 2012 27.15 27.23 27.00 27.07 116,636 +0.06(+0.24%)
Mar 20, 2012 26.54 27.03 26.43 27.00 162,607 +0.40(+1.52%)
Mar 19, 2012 26.33 27.01 26.28 26.60 223,688 +0.37(+1.41%)
Mar 16, 2012 26.90 26.97 26.20 26.23 310,939 -0.67(-2.51%)
Mar 15, 2012 26.84 27.23 26.52 26.90 93,130 +0.26(+0.99%)
Mar 14, 2012 27.24 27.32 26.61 26.64 70,363 -0.69(-2.53%)
Mar 13, 2012 27.12 27.43 26.99 27.33 131,113 +0.30(+1.11%)
Mar 12, 2012 27.10 27.11 26.90 27.03 57,560 +0.07(+0.26%)
Mar 09, 2012 26.94 27.10 26.84 26.96 71,654 +0.19(+0.70%)
Mar 08, 2012 26.98 27.00 26.66 26.77 88,972 -0.06(-0.24%)
Mar 07, 2012 26.59 26.84 26.42 26.84 179,567 +0.34(+1.28%)
Mar 06, 2012 26.58 26.83 26.36 26.50 132,875 -0.24(-0.90%)
Mar 05, 2012 26.81 27.01 26.60 26.74 190,181 -0.22(-0.83%)
Mar 02, 2012 27.37 27.50 26.80 26.96 170,420 -0.29(-1.05%)
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.