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, 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%)
Jul 02, 2018 20.91 20.93 20.37 20.69 351,387 -0.22(-1.04%)
Jun 29, 2018 20.59 21.02 20.59 20.91 327,317 +0.31(+1.53%)
Jun 28, 2018 20.74 20.91 20.09 20.59 369,701 -0.06(-0.31%)
Jun 27, 2018 21.19 21.30 20.62 20.66 502,046 -0.48(-2.25%)
Jun 26, 2018 20.76 21.24 20.48 21.13 394,125 +0.39(+1.86%)
Jun 25, 2018 21.38 21.38 20.47 20.75 321,971 -0.62(-2.90%)
Jun 22, 2018 21.26 21.59 21.04 21.37 414,860 +0.30(+1.41%)
Jun 21, 2018 20.50 21.16 20.25 21.07 444,889 +0.48(+2.31%)
Jun 20, 2018 20.26 20.77 20.16 20.59 325,714 +0.42(+2.08%)
Jun 19, 2018 20.01 20.36 19.76 20.17 348,344 +0.08(+0.40%)
Jun 18, 2018 19.70 20.16 19.69 20.09 337,797 +0.40(+2.05%)
Jun 15, 2018 20.00 20.00 19.69 671,822 -0.31(-1.53%)
Jun 14, 2018 20.42 20.64 19.97 20.00 293,280 -0.34(-1.66%)
Jun 13, 2018 21.17 21.17 20.30 20.34 498,398 -0.83(-3.92%)
Jun 12, 2018 21.20 21.51 21.04 21.17 336,639 -0.03(-0.15%)
Jun 11, 2018 20.37 21.32 20.24 21.20 496,133 +0.82(+4.03%)
Jun 08, 2018 20.64 20.77 20.18 20.38 292,442 -0.37(-1.79%)
Jun 07, 2018 20.25 21.15 20.25 20.75 1,474,719 +0.47(+2.30%)
Jun 06, 2018 20.31 20.28 413,726 +0.33(+1.66%)
Jun 05, 2018 20.13 20.31 19.89 19.95 1,058,997 -0.12(-0.60%)
Jun 04, 2018 19.88 20.16 19.63 20.07 631,299 +0.20(+1.01%)
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.