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 29, 2020 31.58 33.24 30.00 32.89 1,224,893 +1.05(+3.29%)
May 28, 2020 32.75 33.13 31.40 31.85 294,228 -0.91(-2.77%)
May 27, 2020 32.48 32.95 32.34 32.75 461,760 +0.16(+0.49%)
May 26, 2020 32.87 32.98 32.32 32.60 385,955 -0.10(-0.31%)
May 22, 2020 32.50 32.82 31.79 32.70 301,762 +0.22(+0.66%)
May 21, 2020 32.45 32.89 31.98 32.48 256,741 -0.10(-0.32%)
May 20, 2020 32.53 32.94 31.71 32.59 349,648 +0.35(+1.07%)
May 19, 2020 31.19 32.84 31.19 32.24 329,071 +0.99(+3.17%)
May 18, 2020 31.61 32.21 30.90 31.25 383,223 +0.53(+1.74%)
May 15, 2020 30.37 31.07 30.12 30.71 561,636 -0.04(-0.12%)
May 14, 2020 29.45 30.91 28.53 30.75 339,314 +0.91(+3.04%)
May 13, 2020 30.38 30.68 29.39 29.84 407,032 -0.78(-2.54%)
May 12, 2020 31.87 32.37 30.29 30.62 317,861 -0.53(-1.71%)
May 11, 2020 31.52 31.71 30.65 31.15 223,188 -0.13(-0.42%)
May 08, 2020 30.11 31.48 30.10 31.29 920,352 +1.30(+4.34%)
May 07, 2020 31.51 31.72 29.98 29.98 458,214 -1.05(-3.38%)
May 06, 2020 31.82 32.62 30.08 31.03 428,469 -0.67(-2.13%)
May 05, 2020 32.47 33.00 31.36 31.71 456,152 -0.30(-0.94%)
May 04, 2020 30.87 32.23 30.62 32.01 511,374 +0.58(+1.85%)
May 01, 2020 30.32 32.03 29.24 31.43 683,132 +0.07(+0.24%)
Apr 30, 2020 31.30 32.97 30.31 31.35 635,908 +0.48(+1.55%)
Apr 29, 2020 31.42 32.18 30.41 30.87 862,258 -0.14(-0.44%)
Apr 28, 2020 30.59 31.46 30.46 31.01 275,057 +0.76(+2.52%)
Apr 27, 2020 29.44 30.44 28.84 30.25 533,701 +0.61(+2.04%)
Apr 24, 2020 30.22 30.54 28.79 29.64 489,128 -0.17(-0.55%)
Apr 23, 2020 29.78 30.73 29.32 29.81 758,247 +0.03(+0.09%)
Apr 22, 2020 31.97 32.59 29.73 29.78 874,101 -1.42(-4.56%)
Apr 21, 2020 30.16 31.26 28.78 31.20 616,864 -0.14(-0.44%)
Apr 20, 2020 27.13 31.75 27.13 31.34 901,077 +2.19(+7.53%)
Apr 17, 2020 30.79 32.05 28.38 29.15 1,417,046 -0.34(-1.15%)
Apr 16, 2020 29.07 30.22 27.99 29.49 504,817 +0.44(+1.52%)
Apr 15, 2020 28.74 29.77 27.28 29.05 699,416 +0.18(+0.64%)
Apr 14, 2020 26.70 28.96 25.88 28.86 549,248 +1.95(+7.26%)
Apr 13, 2020 27.30 27.30 25.16 26.91 453,952 +0.74(+2.84%)
Apr 09, 2020 25.98 27.02 24.61 26.17 695,175 +1.16(+4.62%)
Apr 08, 2020 25.31 27.40 24.67 25.01 574,821 +0.18(+0.74%)
Apr 07, 2020 26.55 27.52 24.02 24.83 1,099,028 -0.65(-2.56%)
Apr 06, 2020 27.52 27.52 25.00 25.48 423,258 -0.53(-2.05%)
Apr 03, 2020 27.27 27.27 23.05 26.01 558,428 -0.60(-2.24%)
Apr 02, 2020 26.05 28.59 25.61 26.61 606,451 +1.01(+3.94%)
Apr 01, 2020 24.25 26.02 22.79 25.60 944,970 +0.38(+1.49%)
Mar 31, 2020 24.15 26.02 23.27 25.22 1,723,236 +1.15(+4.77%)
Mar 30, 2020 22.82 24.40 21.83 24.07 521,095 +1.02(+4.42%)
Mar 27, 2020 23.23 24.03 22.03 23.05 845,760 -0.72(-3.01%)
Mar 26, 2020 25.01 25.51 23.18 23.77 617,860 -0.84(-3.43%)
Mar 25, 2020 21.26 25.53 20.45 24.61 991,474 +3.38(+15.90%)
Mar 24, 2020 22.04 22.29 19.82 21.24 1,011,292 +0.12(+0.56%)
Mar 23, 2020 25.41 25.41 21.03 21.12 1,269,579 -5.21(-19.80%)
Mar 20, 2020 25.88 29.98 20.92 26.33 3,216,002 +2.08(+8.59%)
Mar 19, 2020 17.58 25.23 16.99 24.25 1,049,740 +6.53(+36.82%)
Mar 18, 2020 21.15 21.15 16.52 17.72 809,608 -4.48(-20.17%)
Mar 17, 2020 25.78 25.78 19.70 22.20 1,407,944 -3.30(-12.95%)
Mar 16, 2020 27.36 27.62 24.64 25.50 925,480 -5.75(-18.41%)
Mar 13, 2020 27.98 31.26 26.02 31.26 1,060,196 +5.09(+19.47%)
Mar 12, 2020 29.03 29.29 26.15 26.17 958,853 -5.30(-16.83%)
Mar 11, 2020 31.05 32.42 29.20 31.46 913,366 -0.50(-1.58%)
Mar 10, 2020 28.20 31.97 26.78 31.97 1,214,190 +5.44(+20.52%)
Mar 09, 2020 31.25 33.44 26.52 26.52 1,222,558 -8.61(-24.50%)
Mar 06, 2020 34.63 35.63 33.88 35.13 717,730 -0.66(-1.85%)
Mar 05, 2020 35.21 35.97 35.21 35.79 519,431 -0.14(-0.38%)
Mar 04, 2020 36.32 36.35 35.56 35.93 515,744 +0.13(+0.36%)
Mar 03, 2020 35.97 36.43 35.18 35.80 497,063 -0.11(-0.31%)
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.