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, 2015 42.65 42.90 41.18 41.54 220,229 -0.97(-2.28%)
May 28, 2015 42.59 42.63 41.92 42.51 111,942 -0.40(-0.92%)
May 27, 2015 42.26 43.23 42.04 42.91 278,863 +0.62(+1.46%)
May 26, 2015 42.94 43.16 42.13 42.29 165,784 -0.85(-1.96%)
May 22, 2015 42.62 43.14 43.14 43.14 192,110 +0.59(+1.38%)
May 21, 2015 42.94 42.97 42.12 42.55 142,611 -0.06(-0.15%)
May 20, 2015 42.91 43.46 42.44 42.62 204,694 -0.36(-0.83%)
May 19, 2015 42.29 43.07 42.19 42.97 179,632 +0.38(+0.90%)
May 18, 2015 42.47 42.90 42.13 42.59 215,968 +0.23(+0.54%)
May 15, 2015 43.78 43.78 42.36 42.36 203,985 -1.22(-2.79%)
May 14, 2015 43.77 44.68 43.25 43.58 243,643 -0.31(-0.70%)
May 13, 2015 45.02 45.02 43.18 43.88 148,719 -1.07(-2.37%)
May 12, 2015 43.40 44.95 43.07 44.95 81,309 +1.55(+3.58%)
May 11, 2015 43.14 43.96 42.70 43.40 133,331 +0.23(+0.54%)
May 08, 2015 43.51 43.75 42.91 43.16 168,817 +0.10(+0.23%)
May 07, 2015 44.44 45.23 42.92 43.07 200,432 -0.93(-2.11%)
May 06, 2015 45.02 45.02 43.59 44.00 148,302 -0.91(-2.03%)
May 05, 2015 43.62 45.33 43.47 44.91 216,849 +1.33(+3.04%)
May 04, 2015 43.34 44.02 43.34 43.58 199,100 +0.07(+0.16%)
May 01, 2015 43.64 44.57 43.27 43.51 268,281 -0.21(-0.48%)
Apr 30, 2015 44.47 45.30 43.25 43.72 294,869 -0.53(-1.19%)
Apr 29, 2015 43.83 45.82 43.73 44.24 1,704,420 -0.15(-0.33%)
Apr 28, 2015 42.23 44.39 41.86 44.39 229,712 +2.08(+4.92%)
Apr 27, 2015 42.70 44.11 42.23 42.31 232,174 -0.42(-0.98%)
Apr 24, 2015 42.37 42.87 41.73 42.73 181,102 +0.31(+0.73%)
Apr 23, 2015 41.31 42.46 41.31 42.42 249,863 +1.14(+2.75%)
Apr 22, 2015 41.42 41.80 41.19 41.28 169,166 -0.10(-0.25%)
Apr 21, 2015 41.25 41.74 40.91 41.38 209,574 -0.01(-0.03%)
Apr 20, 2015 40.89 41.68 40.58 41.40 121,935 +0.64(+1.56%)
Apr 17, 2015 41.22 41.47 40.14 40.76 182,312 -0.83(-2.01%)
Apr 16, 2015 41.16 41.78 40.84 41.60 120,476 +0.10(+0.23%)
Apr 15, 2015 41.24 41.85 40.71 41.50 160,288 +0.42(+1.02%)
Apr 14, 2015 41.45 41.78 40.51 41.08 164,681 -0.21(-0.51%)
Apr 13, 2015 41.12 41.79 40.95 41.30 207,863 -0.10(-0.25%)
Apr 10, 2015 41.67 41.87 40.85 41.40 180,877 -0.22(-0.52%)
Apr 09, 2015 42.32 42.38 41.19 41.62 229,556 -0.80(-1.88%)
Apr 08, 2015 41.74 42.89 40.93 42.41 314,240 +0.55(+1.32%)
Apr 07, 2015 40.31 42.00 39.81 41.86 300,262 +1.70(+4.24%)
Apr 06, 2015 38.92 40.81 38.92 40.16 269,429 +1.03(+2.64%)
Apr 02, 2015 39.79 39.12 39.12 39.12 139,692 -0.81(-2.03%)
Apr 01, 2015 41.89 42.22 39.81 39.93 164,586 -1.90(-4.54%)
Mar 31, 2015 39.81 42.16 39.05 41.83 345,160 +1.75(+4.37%)
Mar 30, 2015 39.68 40.20 39.56 40.08 119,969 +0.49(+1.23%)
Mar 27, 2015 39.42 39.70 38.72 39.59 80,537 +0.42(+1.08%)
Mar 26, 2015 38.79 39.71 38.70 39.17 118,900 +0.42(+1.09%)
Mar 25, 2015 38.45 39.19 38.18 38.75 169,039 +0.18(+0.47%)
Mar 24, 2015 38.50 38.59 38.01 38.57 142,704 +0.04(+0.10%)
Mar 23, 2015 38.66 38.92 37.83 38.53 276,007 -0.37(-0.94%)
Mar 20, 2015 39.57 39.57 38.65 38.89 449,815 -0.57(-1.45%)
Mar 19, 2015 39.93 39.96 39.29 39.46 166,014 -0.99(-2.44%)
Mar 18, 2015 39.57 41.07 38.67 40.45 325,479 +0.84(+2.12%)
Mar 17, 2015 38.01 39.97 36.47 39.61 771,707 +1.37(+3.59%)
Mar 16, 2015 40.45 40.50 38.01 38.24 333,924 -2.40(-5.89%)
Mar 13, 2015 40.64 41.03 39.88 40.63 254,573 -0.30(-0.74%)
Mar 12, 2015 41.62 42.05 40.61 40.94 205,737 -0.60(-1.44%)
Mar 11, 2015 40.73 41.65 40.44 41.53 182,911 +0.67(+1.65%)
Mar 10, 2015 40.11 41.12 39.61 40.86 207,945 +0.44(+1.08%)
Mar 09, 2015 40.34 40.91 40.16 40.42 211,409 +0.08(+0.21%)
Mar 06, 2015 41.78 42.45 40.25 40.34 185,800 -1.63(-3.89%)
Mar 05, 2015 41.42 43.65 41.33 41.97 177,805 +0.54(+1.30%)
Mar 04, 2015 42.08 42.15 41.13 41.43 149,886 -0.72(-1.71%)
Mar 03, 2015 40.38 42.30 40.33 42.15 234,074 +1.48(+3.65%)
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.