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 (%)
Dec 31, 2018 25.66 27.18 25.66 27.02 997,764 +1.37(+5.35%)
Dec 28, 2018 24.57 26.55 24.16 25.65 904,454 +1.09(+4.42%)
Dec 27, 2018 23.48 24.98 23.48 24.57 864,504 +0.68(+2.85%)
Dec 26, 2018 23.07 23.92 22.61 23.88 531,204 +0.94(+4.11%)
Dec 24, 2018 23.64 23.87 22.78 22.94 260,911 -1.07(-4.45%)
Dec 21, 2018 24.09 25.20 23.98 24.01 760,150 -0.14(-0.59%)
Dec 20, 2018 24.91 25.63 23.79 24.15 504,114 -1.17(-4.62%)
Dec 19, 2018 25.24 26.06 25.04 25.32 1,159,848 +0.35(+1.38%)
Dec 18, 2018 25.31 25.68 24.98 24.98 360,205 -0.40(-1.59%)
Dec 17, 2018 26.25 26.27 25.25 25.38 326,911 -0.77(-2.96%)
Dec 14, 2018 25.95 26.95 25.85 26.16 1,103,317 -0.07(-0.26%)
Dec 13, 2018 25.60 26.64 25.26 26.22 918,391 +0.87(+3.42%)
Dec 12, 2018 25.47 25.79 25.11 25.36 277,915 +0.19(+0.77%)
Dec 11, 2018 25.58 25.95 24.89 25.16 260,514 -0.46(-1.81%)
Dec 10, 2018 25.59 26.29 25.33 25.63 227,683 -0.08(-0.29%)
Dec 07, 2018 25.89 26.57 25.55 25.70 339,482 -0.03(-0.13%)
Dec 06, 2018 25.47 26.20 25.43 25.73 405,134 -0.14(-0.55%)
Dec 04, 2018 25.94 26.34 25.47 25.88 567,111 -0.10(-0.39%)
Dec 03, 2018 25.51 26.05 25.34 25.98 439,641 +0.92(+3.66%)
Nov 30, 2018 26.00 26.13 24.78 25.06 686,334 -1.11(-4.24%)
Nov 29, 2018 26.41 27.19 26.00 26.17 415,572 -0.27(-1.02%)
Nov 28, 2018 25.47 26.48 25.04 26.44 202,030 +1.01(+3.97%)
Nov 27, 2018 25.66 25.94 24.92 25.43 318,508 -0.43(-1.66%)
Nov 26, 2018 26.25 26.76 25.68 25.86 137,808 -0.18(-0.68%)
Nov 23, 2018 25.86 26.36 25.42 26.04 60,859 -0.34(-1.31%)
Nov 21, 2018 26.38 26.38 26.38 0 +1.34(+5.34%)
Nov 20, 2018 25.90 25.92 24.40 25.04 272,066 -1.14(-4.37%)
Nov 19, 2018 25.95 26.36 25.85 26.19 176,485 +0.07(+0.26%)
Nov 16, 2018 25.83 26.39 25.73 26.12 152,030 -0.04(-0.16%)
Nov 15, 2018 26.08 26.54 26.03 26.16 152,230 -0.18(-0.67%)
Nov 14, 2018 26.47 26.58 25.95 26.34 211,495 +0.35(+1.36%)
Nov 13, 2018 26.43 27.51 25.85 25.99 333,303 -0.63(-2.37%)
Nov 12, 2018 26.08 26.82 25.99 26.62 186,786 +0.78(+3.03%)
Nov 09, 2018 25.15 26.26 24.83 25.84 328,190 +0.66(+2.64%)
Nov 08, 2018 25.23 26.04 25.01 25.17 295,562 -0.10(-0.40%)
Nov 07, 2018 25.19 25.54 24.97 25.27 202,658 +0.24(+0.97%)
Nov 06, 2018 25.63 25.68 24.84 25.03 192,644 -0.58(-2.27%)
Nov 05, 2018 24.86 25.81 24.80 25.61 225,461 +0.92(+3.71%)
Nov 02, 2018 25.58 25.58 24.66 24.69 197,318 -0.78(-3.07%)
Nov 01, 2018 25.45 25.68 24.98 25.47 301,296 +0.15(+0.60%)
Oct 31, 2018 25.16 25.95 25.13 25.32 299,300 +0.27(+1.08%)
Oct 30, 2018 25.03 25.63 24.85 25.05 190,969 -0.16(-0.62%)
Oct 29, 2018 26.10 26.44 24.77 25.21 294,472 -0.81(-3.10%)
Oct 26, 2018 26.15 26.76 25.32 26.01 974,259 -0.35(-1.34%)
Oct 25, 2018 26.52 26.90 26.19 26.37 337,974 +0.06(+0.22%)
Oct 24, 2018 26.73 27.41 26.29 26.31 405,011 -0.33(-1.24%)
Oct 23, 2018 26.71 27.29 26.43 26.64 338,230 -0.40(-1.46%)
Oct 22, 2018 26.70 27.23 26.58 27.04 527,422 +0.48(+1.80%)
Oct 19, 2018 26.54 26.93 26.43 26.56 312,812 +0.12(+0.47%)
Oct 18, 2018 25.65 26.82 25.64 26.43 529,689 +2.21(+9.11%)
Oct 17, 2018 24.94 25.23 24.00 24.23 232,647 -0.77(-3.06%)
Oct 16, 2018 24.33 25.44 24.33 24.99 261,534 +0.74(+3.06%)
Oct 15, 2018 23.80 24.42 23.80 24.25 273,759 +0.46(+1.94%)
Oct 12, 2018 24.22 24.56 23.45 23.79 341,470 -0.08(-0.35%)
Oct 11, 2018 24.61 24.91 23.82 23.87 304,087 -0.91(-3.66%)
Oct 10, 2018 24.98 25.26 24.70 24.78 224,244 -0.37(-1.47%)
Oct 09, 2018 25.03 25.77 24.81 25.15 233,699 -0.36(-1.42%)
Oct 08, 2018 25.24 25.61 25.17 25.51 229,665 +0.23(+0.91%)
Oct 05, 2018 25.36 25.66 25.05 25.28 139,891 -0.02(-0.10%)
Oct 04, 2018 25.27 25.72 24.95 25.31 157,104 -0.02(-0.10%)
Oct 03, 2018 25.36 25.61 25.11 25.33 174,633 +0.00(+0.00%)
Oct 02, 2018 25.54 26.10 25.22 25.33 230,632 -0.21(-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.