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 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%)
Mar 02, 2020 34.87 36.00 33.81 35.91 377,461 +1.08(+3.11%)
Feb 28, 2020 34.11 35.21 31.86 34.83 848,266 +0.04(+0.11%)
Feb 27, 2020 35.94 36.34 34.56 34.79 447,602 -1.73(-4.75%)
Feb 26, 2020 36.87 37.81 36.43 36.53 497,405 -0.27(-0.72%)
Feb 25, 2020 38.30 38.40 36.69 36.79 557,338 -1.31(-3.44%)
Feb 24, 2020 37.19 38.35 36.85 38.11 376,620 +0.39(+1.02%)
Feb 21, 2020 36.98 37.77 36.45 37.72 270,769 +0.60(+1.61%)
Feb 20, 2020 36.51 37.27 35.98 37.12 1,353,288 +0.85(+2.35%)
Feb 19, 2020 37.32 37.69 36.27 36.27 298,815 -1.02(-2.73%)
Feb 18, 2020 37.65 37.89 36.80 37.29 789,037 -0.50(-1.34%)
Feb 14, 2020 37.93 38.08 37.45 37.79 133,586 -0.11(-0.29%)
Feb 13, 2020 38.10 38.78 37.53 37.90 620,252 -0.22(-0.58%)
Feb 12, 2020 37.97 38.38 37.78 38.12 205,661 +0.39(+1.05%)
Feb 11, 2020 37.42 37.80 37.24 37.73 183,488 +0.35(+0.93%)
Feb 10, 2020 36.99 37.53 36.83 37.38 192,477 +0.40(+1.09%)
Feb 07, 2020 36.49 37.24 35.90 36.98 110,160 +0.18(+0.50%)
Feb 06, 2020 37.41 37.82 36.55 36.79 578,985 -0.51(-1.38%)
Feb 05, 2020 37.38 37.88 37.00 37.31 203,065 +0.18(+0.49%)
Feb 04, 2020 36.62 37.46 36.62 37.12 220,939 +0.71(+1.94%)
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.