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 (%)
Aug 31, 2012 26.61 26.64 26.44 26.64 79,410 +0.04(+0.15%)
Aug 30, 2012 26.75 26.75 26.40 26.60 71,033 -0.12(-0.44%)
Aug 29, 2012 26.67 26.77 26.39 26.71 83,144 +0.25(+0.93%)
Aug 27, 2012 26.83 26.83 26.39 26.47 57,026 -0.22(-0.81%)
Aug 24, 2012 26.54 26.86 26.54 26.69 86,331 +0.05(+0.20%)
Aug 23, 2012 26.80 26.83 26.52 26.63 67,340 -0.08(-0.31%)
Aug 22, 2012 27.06 27.11 26.49 26.71 81,678 -0.33(-1.21%)
Aug 21, 2012 27.37 27.37 26.98 27.04 106,188 -0.26(-0.95%)
Aug 20, 2012 27.21 27.43 26.86 27.30 86,781 -0.04(-0.13%)
Aug 17, 2012 26.98 27.34 26.98 27.34 65,297 +0.39(+1.44%)
Aug 16, 2012 26.98 27.10 26.67 26.95 135,328 -0.15(-0.54%)
Aug 15, 2012 27.12 27.27 26.48 27.10 156,230 -0.10(-0.37%)
Aug 14, 2012 27.45 27.45 26.84 27.20 85,512 +0.21(+0.78%)
Aug 13, 2012 26.70 27.14 26.70 26.98 98,573 +0.21(+0.77%)
Aug 10, 2012 26.61 26.98 26.61 26.78 88,181 +0.01(+0.04%)
Aug 09, 2012 26.69 26.87 26.39 26.77 103,136 -0.01(-0.04%)
Aug 08, 2012 27.18 27.41 26.65 26.78 77,492 -0.54(-1.97%)
Aug 07, 2012 27.51 27.59 27.13 27.32 178,515 -0.14(-0.51%)
Aug 06, 2012 27.23 27.50 26.89 27.46 131,245 +0.19(+0.69%)
Aug 03, 2012 27.44 27.50 26.83 27.27 153,821 +0.28(+1.04%)
Aug 02, 2012 27.24 27.24 26.53 26.99 101,676 -0.03(-0.11%)
Aug 01, 2012 26.80 27.31 26.69 27.02 126,036 -0.10(-0.37%)
Jul 31, 2012 26.77 27.18 26.47 27.12 156,348 +0.18(+0.65%)
Jul 30, 2012 26.76 27.07 26.57 26.94 104,544 +0.42(+1.59%)
Jul 27, 2012 26.40 26.54 26.22 26.52 59,957 +0.38(+1.44%)
Jul 26, 2012 26.42 26.42 25.64 26.15 105,326 -0.13(-0.49%)
Jul 25, 2012 25.77 26.71 25.77 26.28 308,345 +0.39(+1.50%)
Jul 24, 2012 25.98 26.19 25.67 25.89 197,999 -0.23(-0.90%)
Jul 23, 2012 26.10 26.26 25.72 26.12 135,720 -0.02(-0.09%)
Jul 20, 2012 27.00 27.06 26.10 26.15 180,609 -0.82(-3.02%)
Jul 19, 2012 26.77 27.00 26.63 26.96 83,079 +0.31(+1.17%)
Jul 18, 2012 26.60 26.77 26.49 26.65 157,635 +0.08(+0.31%)
Jul 17, 2012 26.68 26.69 26.39 26.57 87,981 -0.06(-0.22%)
Jul 16, 2012 26.19 26.68 25.69 26.63 216,289 +0.33(+1.27%)
Jul 13, 2012 26.39 26.56 26.12 26.29 157,993 +0.18(+0.67%)
Jul 12, 2012 26.11 26.29 26.00 26.12 114,396 +0.06(+0.22%)
Jul 11, 2012 25.43 26.18 25.43 26.06 164,819 +0.61(+2.40%)
Jul 10, 2012 25.69 25.90 25.22 25.45 117,518 -0.22(-0.85%)
Jul 09, 2012 26.32 26.36 25.52 25.67 138,549 -0.57(-2.17%)
Jul 06, 2012 26.13 26.33 25.93 26.23 136,109 +0.13(+0.52%)
Jul 05, 2012 26.04 26.42 25.92 26.10 216,045 +0.03(+0.11%)
Jul 03, 2012 25.51 26.11 25.51 26.07 101,973 +0.42(+1.65%)
Jul 02, 2012 25.50 25.65 25.03 25.65 186,544 +0.37(+1.46%)
Jun 29, 2012 24.53 25.30 24.47 25.28 92,641 +0.86(+3.53%)
Jun 28, 2012 23.82 24.42 23.82 24.42 128,259 +0.43(+1.79%)
Jun 27, 2012 23.98 24.03 23.69 23.99 160,130 +0.16(+0.66%)
Jun 26, 2012 23.83 24.01 23.53 23.83 99,383 +0.16(+0.69%)
Jun 25, 2012 23.75 23.84 23.52 23.67 92,535 -0.09(-0.39%)
Jun 22, 2012 23.56 23.78 23.49 23.76 124,587 +0.30(+1.30%)
Jun 21, 2012 23.32 23.47 23.32 23.45 152,918 +0.02(+0.08%)
Jun 20, 2012 23.41 23.56 23.19 23.44 279,905 +0.09(+0.38%)
Jun 19, 2012 22.60 23.46 22.60 23.35 250,251 +0.77(+3.40%)
Jun 18, 2012 22.90 22.90 22.40 22.58 275,815 -0.23(-1.00%)
Jun 15, 2012 23.04 23.04 22.52 22.81 712,980 -0.21(-0.92%)
Jun 14, 2012 23.47 23.47 22.90 23.02 189,092 -0.32(-1.38%)
Jun 13, 2012 23.67 23.67 23.22 23.34 142,009 -0.25(-1.04%)
Jun 12, 2012 23.76 23.93 23.55 23.59 166,346 -0.03(-0.12%)
Jun 11, 2012 23.88 24.01 23.62 23.62 128,240 +0.11(+0.47%)
Jun 08, 2012 23.58 23.69 23.39 23.51 125,154 +0.05(+0.20%)
Jun 07, 2012 23.57 23.69 23.38 23.46 264,337 +0.03(+0.13%)
Jun 06, 2012 23.22 23.65 23.17 23.43 158,604 +0.32(+1.40%)
Jun 05, 2012 22.86 23.13 22.73 23.11 187,032 +0.32(+1.39%)
Jun 04, 2012 23.96 23.96 22.56 22.79 333,058 -1.13(-4.71%)
Jun 01, 2012 23.98 24.08 23.71 23.92 131,661 -0.13(-0.54%)
May 31, 2012 24.28 24.34 23.87 24.05 93,650 -0.21(-0.85%)
May 30, 2012 24.93 24.94 24.22 24.25 107,828 -0.80(-3.21%)
May 29, 2012 25.10 25.22 24.93 25.06 116,747 +0.10(+0.40%)
May 25, 2012 24.89 24.96 24.63 24.96 51,534 +0.03(+0.12%)
May 24, 2012 25.00 25.13 24.72 24.93 159,120 -0.15(-0.61%)
May 23, 2012 25.23 25.29 24.82 25.08 131,749 -0.10(-0.40%)
May 22, 2012 24.90 25.27 24.72 25.18 113,420 +0.38(+1.54%)
May 21, 2012 24.26 24.86 24.12 24.80 116,713 +0.45(+1.85%)
May 18, 2012 24.09 24.48 24.05 24.35 197,990 +0.29(+1.19%)
May 17, 2012 24.35 24.36 24.05 24.06 110,987 -0.16(-0.65%)
May 16, 2012 24.35 24.49 24.02 24.22 155,695 +0.08(+0.32%)
May 15, 2012 23.87 24.38 23.87 24.14 170,752 +0.19(+0.78%)
May 14, 2012 23.89 24.11 23.75 23.95 138,880 +0.04(+0.15%)
May 11, 2012 24.08 24.37 23.72 23.92 184,674 -0.32(-1.31%)
May 10, 2012 24.35 24.62 24.21 24.23 186,253 +0.09(+0.39%)
May 09, 2012 23.72 24.29 23.68 24.14 214,739 +0.18(+0.76%)
May 08, 2012 24.12 24.23 23.75 23.96 273,482 -0.39(-1.61%)
May 07, 2012 25.01 25.01 24.05 24.35 263,602 -0.57(-2.31%)
May 04, 2012 24.60 24.93 24.37 24.93 229,453 +0.41(+1.67%)
May 03, 2012 24.77 24.77 24.40 24.52 173,799 -0.22(-0.88%)
May 02, 2012 25.00 25.27 24.67 24.73 217,656 -0.84(-3.28%)
May 01, 2012 25.60 25.81 25.45 25.57 242,031 -0.16(-0.62%)
Apr 30, 2012 25.58 25.78 25.48 25.73 161,976 +0.18(+0.69%)
Apr 27, 2012 25.52 25.69 25.37 25.55 215,827 +0.13(+0.51%)
Apr 26, 2012 25.11 25.63 24.98 25.42 182,282 +0.40(+1.59%)
Apr 25, 2012 26.03 26.03 25.01 25.03 278,993 -0.87(-3.35%)
Apr 24, 2012 25.86 25.95 25.72 25.89 106,870 +0.06(+0.23%)
Apr 23, 2012 25.58 25.90 25.54 25.84 102,858 +0.03(+0.11%)
Apr 20, 2012 25.85 26.12 25.66 25.81 127,589 +0.00(+0.00%)
Apr 19, 2012 25.66 25.85 25.56 25.81 134,276 +0.32(+1.27%)
Apr 18, 2012 25.45 25.59 25.40 25.48 90,174 -0.03(-0.11%)
Apr 17, 2012 25.63 25.72 25.40 25.51 110,188 +0.00(+0.00%)
Apr 16, 2012 25.78 25.80 25.44 25.51 122,193 -0.29(-1.14%)
Apr 13, 2012 25.78 26.10 25.59 25.81 162,962 +0.20(+0.78%)
Apr 12, 2012 25.53 25.80 25.53 25.61 171,042 +0.04(+0.14%)
Apr 11, 2012 25.95 25.95 25.56 25.57 108,066 -0.04(-0.14%)
Apr 10, 2012 26.05 26.22 25.37 25.61 135,739 -0.48(-1.84%)
Apr 09, 2012 26.29 26.39 25.96 26.09 167,366 -0.28(-1.07%)
Apr 05, 2012 26.14 26.44 26.11 26.37 131,112 +0.13(+0.49%)
Apr 04, 2012 26.16 26.29 26.11 26.24 301,711 -0.04(-0.13%)
Apr 03, 2012 26.33 26.49 26.20 26.28 150,009 -0.06(-0.22%)
Apr 02, 2012 26.57 26.64 26.28 26.33 172,849 -0.04(-0.13%)
Mar 30, 2012 26.39 26.62 26.28 26.37 164,807 +0.32(+1.22%)
Mar 29, 2012 26.50 26.61 25.96 26.05 166,394 -0.36(-1.38%)
Mar 28, 2012 26.82 26.82 26.22 26.42 167,182 -0.28(-1.03%)
Mar 27, 2012 27.27 27.38 26.69 26.69 186,340 -0.40(-1.49%)
Mar 26, 2012 27.32 27.41 27.07 27.10 99,567 +0.06(+0.22%)
Mar 23, 2012 27.01 27.15 26.98 27.04 71,009 +0.00(+0.00%)
Mar 22, 2012 27.05 27.10 26.98 27.04 115,263 -0.03(-0.11%)
Mar 21, 2012 27.15 27.23 27.00 27.07 116,636 +0.06(+0.24%)
Mar 20, 2012 26.54 27.03 26.43 27.00 162,607 +0.40(+1.52%)
Mar 19, 2012 26.33 27.01 26.28 26.60 223,688 +0.37(+1.41%)
Mar 16, 2012 26.90 26.97 26.20 26.23 310,939 -0.67(-2.51%)
Mar 15, 2012 26.84 27.23 26.52 26.90 93,130 +0.26(+0.99%)
Mar 14, 2012 27.24 27.32 26.61 26.64 70,363 -0.69(-2.53%)
Mar 13, 2012 27.12 27.43 26.99 27.33 131,113 +0.30(+1.11%)
Mar 12, 2012 27.10 27.11 26.90 27.03 57,560 +0.07(+0.26%)
Mar 09, 2012 26.94 27.10 26.84 26.96 71,654 +0.19(+0.70%)
Mar 08, 2012 26.98 27.00 26.66 26.77 88,972 -0.06(-0.24%)
Mar 07, 2012 26.59 26.84 26.42 26.84 179,567 +0.34(+1.28%)
Mar 06, 2012 26.58 26.83 26.36 26.50 132,875 -0.24(-0.90%)
Mar 05, 2012 26.81 27.01 26.60 26.74 190,181 -0.22(-0.83%)
Mar 02, 2012 27.37 27.50 26.80 26.96 170,420 -0.29(-1.05%)
Mar 01, 2012 27.21 27.42 27.21 27.25 104,634 +0.01(+0.04%)
Feb 29, 2012 27.21 27.39 27.08 27.24 118,152 -0.05(-0.17%)
Feb 28, 2012 27.32 27.33 26.98 27.28 137,212 -0.07(-0.26%)
Feb 27, 2012 27.42 27.42 27.25 27.35 125,045 -0.04(-0.13%)
Feb 24, 2012 27.68 27.68 27.35 27.39 204,607 -0.12(-0.43%)
Feb 23, 2012 27.49 27.57 27.42 27.51 189,572 +0.09(+0.32%)
Feb 22, 2012 27.57 27.57 27.33 27.42 137,066 -0.15(-0.53%)
Feb 21, 2012 27.57 27.74 27.45 27.57 165,117 +0.12(+0.43%)
Feb 17, 2012 27.57 27.74 27.27 27.45 276,248 +0.43(+1.58%)
Feb 16, 2012 27.01 27.11 26.86 27.02 180,892 +0.14(+0.52%)
Feb 15, 2012 26.98 26.98 26.66 26.88 292,448 +0.04(+0.15%)
Feb 14, 2012 27.42 27.57 26.58 26.84 360,330 +0.09(+0.35%)
Feb 13, 2012 26.88 26.97 26.62 26.74 222,379 +0.09(+0.33%)
Feb 10, 2012 26.95 26.95 26.54 26.66 180,788 -0.29(-1.09%)
Feb 09, 2012 27.04 27.04 26.74 26.95 183,429 +0.07(+0.26%)
Feb 08, 2012 27.09 27.09 26.87 26.88 171,683 -0.04(-0.15%)
Feb 07, 2012 26.98 27.01 26.83 26.92 123,207 -0.04(-0.13%)
Feb 06, 2012 27.06 27.06 26.86 26.96 88,488 -0.04(-0.15%)
Feb 03, 2012 27.07 27.10 26.79 27.00 99,894 +0.16(+0.59%)
Feb 02, 2012 27.04 27.04 26.75 26.84 214,822 -0.09(-0.33%)
Feb 01, 2012 27.07 27.07 26.73 26.93 315,104 -0.12(-0.46%)
Jan 31, 2012 26.98 27.07 26.83 27.05 189,283 +0.03(+0.11%)
Jan 30, 2012 27.20 27.28 26.85 27.02 184,520 -0.38(-1.39%)
Jan 27, 2012 27.39 27.48 27.27 27.40 137,071 -0.42(-1.52%)
Jan 26, 2012 27.98 27.98 27.79 27.82 180,034 +0.02(+0.06%)
Jan 25, 2012 27.68 27.89 27.57 27.81 220,234 +0.18(+0.66%)
Jan 24, 2012 27.79 27.87 27.52 27.62 176,948 -0.02(-0.08%)
Jan 23, 2012 27.70 27.92 27.63 27.65 283,786 +0.06(+0.21%)
Jan 20, 2012 27.71 27.71 27.28 27.59 171,688 +0.06(+0.21%)
Jan 19, 2012 27.35 27.71 27.27 27.53 135,911 +0.14(+0.51%)
Jan 18, 2012 27.35 27.48 27.27 27.39 153,020 +0.01(+0.02%)
Jan 17, 2012 27.27 27.38 27.00 27.38 215,973 +0.16(+0.58%)
Jan 13, 2012 27.20 27.33 27.01 27.23 126,344 -0.09(-0.34%)
Jan 12, 2012 27.38 27.41 27.08 27.32 173,463 -0.07(-0.26%)
Jan 11, 2012 27.30 27.68 27.30 27.39 131,449 -0.05(-0.17%)
Jan 10, 2012 27.69 27.91 27.29 27.44 154,459 +0.00(+0.00%)
Jan 09, 2012 27.61 27.71 27.28 27.44 156,725 -0.04(-0.15%)
Jan 06, 2012 27.73 27.96 27.28 27.48 323,041 -0.38(-1.37%)
Jan 05, 2012 27.92 28.01 27.78 27.86 139,308 -0.05(-0.17%)
Jan 04, 2012 27.86 27.99 27.66 27.91 172,341 +0.09(+0.32%)
Dec 30, 2011 27.74 27.84 27.57 27.82 117,804 +0.08(+0.28%)
Dec 29, 2011 27.61 27.88 27.44 27.74 134,322 +0.07(+0.25%)
Dec 28, 2011 27.62 27.69 27.22 27.67 114,448 +0.12(+0.45%)
Dec 27, 2011 27.80 27.80 27.42 27.55 99,889 -0.16(-0.59%)
Dec 23, 2011 27.85 27.92 27.60 27.71 152,430 -0.40(-1.44%)
Dec 21, 2011 27.89 28.12 27.63 28.12 171,680 +0.32(+1.16%)
Dec 20, 2011 28.15 28.15 27.32 27.79 209,148 -0.06(-0.21%)
Dec 19, 2011 28.05 28.06 27.72 27.85 105,790 +0.23(+0.85%)
Dec 16, 2011 28.15 28.15 27.62 27.62 254,326 -0.27(-0.97%)
Dec 15, 2011 27.82 27.89 27.55 27.89 114,737 +0.33(+1.21%)
Dec 14, 2011 27.57 28.15 27.32 27.55 74,310 -0.22(-0.78%)
Dec 13, 2011 27.79 28.33 27.43 27.77 126,206 +0.06(+0.21%)
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.