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 (%)
Sep 28, 2018 24.89 25.24 24.45 24.98 483,790 +0.08(+0.33%)
Sep 27, 2018 24.94 25.29 24.77 24.89 197,367 -0.07(-0.26%)
Sep 26, 2018 25.22 25.75 24.92 24.96 437,910 -0.27(-1.08%)
Sep 25, 2018 25.75 26.02 24.97 25.23 200,810 -0.53(-2.05%)
Sep 24, 2018 26.24 26.96 25.66 25.76 237,906 -0.39(-1.48%)
Sep 21, 2018 27.08 27.16 26.11 26.15 830,967 -0.89(-3.29%)
Sep 20, 2018 27.75 27.87 26.94 27.04 309,415 -0.59(-2.15%)
Sep 19, 2018 27.62 27.97 27.25 27.63 244,510 -0.04(-0.15%)
Sep 18, 2018 27.80 28.12 27.46 27.67 180,928 -0.07(-0.24%)
Sep 17, 2018 28.22 28.60 27.53 27.74 232,436 -0.54(-1.92%)
Sep 14, 2018 28.41 28.73 28.00 28.28 298,240 -0.22(-0.78%)
Sep 13, 2018 28.91 29.22 28.45 28.50 291,470 -0.37(-1.28%)
Sep 12, 2018 29.01 29.25 28.62 28.87 323,926 -0.06(-0.20%)
Sep 11, 2018 28.47 29.41 28.47 28.93 363,391 +0.30(+1.06%)
Sep 10, 2018 27.99 28.64 27.98 28.62 376,165 +0.68(+2.42%)
Sep 07, 2018 28.02 28.16 27.62 27.95 299,333 -0.12(-0.44%)
Sep 06, 2018 28.86 29.15 27.83 28.07 275,428 -0.64(-2.24%)
Sep 05, 2018 28.30 28.86 27.95 28.72 255,612 +0.45(+1.60%)
Sep 04, 2018 27.54 28.34 27.18 28.26 370,083 +0.76(+2.75%)
Aug 31, 2018 27.50 27.50 27.50 0 -0.16(-0.60%)
Aug 30, 2018 27.18 27.75 26.47 27.67 489,950 +0.50(+1.85%)
Aug 29, 2018 27.33 27.41 26.86 27.17 269,921 -0.06(-0.21%)
Aug 28, 2018 27.92 28.44 27.08 27.22 409,230 -0.69(-2.48%)
Aug 27, 2018 27.83 28.01 27.50 27.92 249,977 +0.21(+0.74%)
Aug 24, 2018 27.84 27.84 27.33 27.71 229,751 +0.18(+0.66%)
Aug 23, 2018 27.88 28.06 27.20 27.53 319,957 -0.35(-1.27%)
Aug 22, 2018 27.01 28.14 26.99 27.88 414,961 +0.96(+3.58%)
Aug 21, 2018 27.30 27.51 26.73 26.92 246,807 -0.16(-0.58%)
Aug 20, 2018 26.94 27.31 26.92 27.08 251,396 +0.02(+0.06%)
Aug 17, 2018 26.90 28.06 26.46 27.06 342,563 +0.26(+0.95%)
Aug 16, 2018 26.62 26.98 26.06 26.80 265,963 +0.19(+0.71%)
Aug 15, 2018 26.93 26.93 25.74 26.62 407,670 -0.41(-1.52%)
Aug 14, 2018 27.13 27.66 26.90 27.03 280,139 +0.11(+0.40%)
Aug 13, 2018 27.56 27.82 26.80 26.92 536,279 -0.78(-2.82%)
Aug 10, 2018 27.22 28.39 27.12 27.70 1,978,391 +0.47(+1.72%)
Aug 09, 2018 26.80 27.50 26.50 27.23 549,896 +0.61(+2.29%)
Aug 08, 2018 26.04 27.09 25.94 26.62 487,207 +0.54(+2.08%)
Aug 07, 2018 25.74 26.38 25.69 26.08 454,472 +0.56(+2.19%)
Aug 06, 2018 24.94 25.82 24.80 25.52 350,337 +0.60(+2.41%)
Aug 03, 2018 25.75 25.95 24.22 24.92 669,826 +0.69(+2.86%)
Aug 02, 2018 24.40 24.92 23.93 24.23 475,408 -0.18(-0.73%)
Aug 01, 2018 25.00 25.11 24.06 24.40 581,485 -0.93(-3.66%)
Jul 31, 2018 25.68 25.97 25.27 25.33 275,494 -0.06(-0.22%)
Jul 30, 2018 24.97 25.61 24.83 25.39 304,268 +0.56(+2.24%)
Jul 27, 2018 25.77 25.78 24.66 24.83 308,180 -0.96(-3.72%)
Jul 26, 2018 25.30 26.26 25.02 25.79 572,044 +0.48(+1.91%)
Jul 25, 2018 25.25 25.83 24.65 25.31 524,528 +0.16(+0.64%)
Jul 24, 2018 24.95 25.49 24.76 25.15 596,552 +0.17(+0.68%)
Jul 23, 2018 25.32 25.33 24.35 24.98 667,156 -0.02(-0.06%)
Jul 20, 2018 28.38 28.38 24.98 24.99 1,253,969 -3.38(-11.92%)
Jul 19, 2018 26.27 29.81 25.57 28.38 3,423,175 +6.08(+27.29%)
Jul 18, 2018 22.00 22.70 21.73 22.29 545,347 +0.35(+1.58%)
Jul 17, 2018 21.47 22.03 21.33 21.95 326,658 +0.42(+1.95%)
Jul 16, 2018 21.91 21.91 21.35 21.53 383,053 -0.40(-1.84%)
Jul 13, 2018 21.89 22.29 21.88 21.93 185,048 +0.04(+0.18%)
Jul 12, 2018 21.56 21.93 21.30 21.89 184,591 +0.36(+1.68%)
Jul 11, 2018 21.04 21.58 20.95 21.53 359,677 +0.34(+1.60%)
Jul 10, 2018 21.27 21.51 21.07 21.19 416,054 -0.10(-0.45%)
Jul 09, 2018 20.67 21.50 20.50 21.29 636,009 +0.55(+2.64%)
Jul 06, 2018 20.59 20.91 20.29 20.74 202,846 +0.18(+0.86%)
Jul 05, 2018 20.77 20.93 20.55 20.56 217,180 -0.26(-1.24%)
Jul 03, 2018 20.82 20.82 20.82 0 +0.13(+0.62%)
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.