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 (%)
Apr 28, 2017 44.72 44.98 44.06 44.34 175,547 -0.12(-0.28%)
Apr 27, 2017 44.23 45.04 43.84 44.47 601,714 +0.12(+0.26%)
Apr 26, 2017 44.61 45.23 43.63 44.35 309,466 -0.23(-0.53%)
Apr 25, 2017 44.02 45.03 43.57 44.58 205,536 +0.51(+1.16%)
Apr 24, 2017 44.14 44.18 43.31 44.07 94,568 +0.42(+0.96%)
Apr 21, 2017 43.31 43.94 42.61 43.65 144,793 +0.39(+0.90%)
Apr 20, 2017 43.27 43.41 42.92 43.26 78,540 +0.11(+0.25%)
Apr 19, 2017 43.13 43.48 42.99 43.15 103,376 -0.03(-0.07%)
Apr 18, 2017 42.88 43.22 42.71 43.18 133,785 +0.16(+0.37%)
Apr 17, 2017 43.16 43.21 42.58 43.02 240,529 +0.01(+0.03%)
Apr 13, 2017 43.63 43.73 42.96 43.01 98,721 -0.59(-1.36%)
Apr 12, 2017 43.70 43.76 43.32 43.60 150,471 +0.12(+0.27%)
Apr 11, 2017 43.92 43.95 43.22 43.48 135,013 -0.42(-0.97%)
Apr 10, 2017 43.88 44.11 43.63 43.91 121,678 -0.04(-0.08%)
Apr 07, 2017 43.98 44.22 43.40 43.95 242,985 +0.12(+0.27%)
Apr 06, 2017 43.61 44.25 43.18 43.83 273,737 +0.56(+1.30%)
Apr 05, 2017 43.95 44.14 43.08 43.26 139,749 -0.50(-1.14%)
Apr 04, 2017 43.53 43.84 43.25 43.76 126,869 +0.12(+0.29%)
Apr 03, 2017 43.78 43.95 43.12 43.64 113,359 -0.07(-0.15%)
Mar 31, 2017 43.24 43.81 42.77 43.70 168,734 +0.48(+1.12%)
Mar 30, 2017 43.43 43.46 42.88 43.22 96,643 -0.04(-0.08%)
Mar 29, 2017 43.40 43.49 43.04 43.26 140,562 +0.04(+0.10%)
Mar 28, 2017 43.45 43.81 42.95 43.21 92,363 +0.00(+0.00%)
Mar 27, 2017 43.24 43.54 42.92 43.21 135,771 -0.33(-0.76%)
Mar 24, 2017 43.04 43.73 42.82 43.54 170,206 +1.01(+2.38%)
Mar 23, 2017 42.47 43.03 42.15 42.53 112,268 -0.17(-0.39%)
Mar 22, 2017 42.35 42.85 42.17 42.70 95,768 -0.10(-0.22%)
Mar 21, 2017 43.24 43.51 42.25 42.80 168,222 -0.67(-1.53%)
Mar 20, 2017 43.47 43.70 43.14 43.46 108,480 -0.30(-0.69%)
Mar 17, 2017 44.08 44.22 43.59 43.76 273,642 -0.48(-1.09%)
Mar 16, 2017 44.69 44.69 44.12 44.25 179,217 -0.44(-0.98%)
Mar 15, 2017 44.52 44.93 44.25 44.69 179,339 +0.34(+0.76%)
Mar 14, 2017 44.69 44.80 44.03 44.35 163,916 -0.45(-1.01%)
Mar 13, 2017 44.78 45.23 44.58 44.80 206,362 -0.20(-0.44%)
Mar 10, 2017 45.51 45.69 44.52 45.00 175,199 -0.23(-0.52%)
Mar 09, 2017 44.69 45.47 44.18 45.24 291,841 +0.32(+0.72%)
Mar 08, 2017 45.40 45.80 44.66 44.91 142,804 -0.51(-1.11%)
Mar 07, 2017 45.40 45.58 44.98 45.42 106,408 +0.04(+0.10%)
Mar 06, 2017 45.48 45.64 44.83 45.37 156,265 -0.18(-0.39%)
Mar 03, 2017 46.50 46.91 45.26 45.55 136,359 -0.78(-1.69%)
Mar 02, 2017 47.60 47.64 45.78 46.33 270,959 -1.21(-2.54%)
Mar 01, 2017 45.57 47.62 45.10 47.54 262,997 +2.81(+6.29%)
Feb 28, 2017 43.43 44.79 43.43 44.73 205,069 +0.97(+2.21%)
Feb 27, 2017 45.07 45.07 43.31 43.76 185,076 -1.47(-3.26%)
Feb 24, 2017 45.69 45.91 45.04 45.24 160,746 -0.73(-1.58%)
Feb 23, 2017 46.87 46.87 45.78 45.96 107,661 -0.69(-1.48%)
Feb 22, 2017 46.74 46.91 46.41 46.65 135,086 -0.14(-0.30%)
Feb 21, 2017 46.54 47.15 46.19 46.79 119,668 +0.70(+1.51%)
Feb 17, 2017 46.09 46.09 46.09 0 -0.16(-0.35%)
Feb 16, 2017 46.27 46.65 45.81 46.25 117,260 +0.08(+0.17%)
Feb 15, 2017 46.09 46.19 45.60 46.17 144,294 +0.32(+0.70%)
Feb 14, 2017 45.78 45.92 45.24 45.85 104,445 +0.19(+0.42%)
Feb 13, 2017 44.39 45.66 44.17 45.66 171,446 +1.41(+3.18%)
Feb 10, 2017 43.44 44.33 42.96 44.25 137,790 +1.03(+2.39%)
Feb 09, 2017 43.33 43.50 42.67 43.22 97,512 +0.04(+0.08%)
Feb 08, 2017 42.96 43.22 42.66 43.18 146,577 +0.11(+0.26%)
Feb 07, 2017 43.31 43.61 42.96 43.07 133,882 -0.53(-1.23%)
Feb 06, 2017 43.65 43.97 43.32 43.61 147,823 +0.03(+0.07%)
Feb 03, 2017 44.14 44.30 43.37 43.58 122,448 -0.53(-1.20%)
Feb 02, 2017 44.47 44.49 43.86 44.11 100,776 -0.31(-0.71%)
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.