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, 2020 30.27 30.27 29.02 29.04 417,377 -1.27(-4.20%)
Aug 28, 2020 30.82 31.20 30.15 30.31 245,556 -0.26(-0.84%)
Aug 27, 2020 30.31 30.88 29.94 30.57 483,917 +0.15(+0.50%)
Aug 26, 2020 30.04 30.61 30.01 30.42 223,330 +0.25(+0.82%)
Aug 25, 2020 30.78 30.89 29.99 30.17 428,068 -0.74(-2.38%)
Aug 24, 2020 31.46 31.47 30.59 30.90 292,656 -0.49(-1.55%)
Aug 21, 2020 31.21 31.50 30.80 31.39 279,859 -0.07(-0.21%)
Aug 20, 2020 31.54 31.96 30.71 31.46 361,720 -0.54(-1.67%)
Aug 19, 2020 31.98 32.36 31.68 31.99 384,661 +0.06(+0.18%)
Aug 18, 2020 32.60 32.92 31.79 31.94 238,715 -0.67(-2.05%)
Aug 17, 2020 32.27 32.99 32.27 32.61 133,418 +0.14(+0.44%)
Aug 14, 2020 33.04 33.04 32.43 32.46 119,536 -0.28(-0.85%)
Aug 13, 2020 31.85 32.80 31.85 32.74 89,773 +0.80(+2.51%)
Aug 12, 2020 31.87 32.23 31.41 31.94 145,763 +0.53(+1.67%)
Aug 11, 2020 32.03 32.18 31.19 31.41 131,416 -0.51(-1.59%)
Aug 10, 2020 31.45 31.93 30.92 31.92 190,233 +0.44(+1.40%)
Aug 07, 2020 31.27 31.81 31.17 31.48 239,072 -0.26(-0.81%)
Aug 06, 2020 31.21 31.76 30.61 31.74 263,206 +0.85(+2.76%)
Aug 05, 2020 30.67 31.11 29.58 30.89 407,603 +0.97(+3.23%)
Aug 04, 2020 29.64 29.97 29.30 29.92 425,993 +0.18(+0.61%)
Aug 03, 2020 29.20 30.03 28.85 29.74 199,684 +0.42(+1.44%)
Jul 31, 2020 28.29 29.32 28.22 29.32 214,496 +0.75(+2.61%)
Jul 30, 2020 28.59 28.92 28.44 28.57 132,370 -0.38(-1.33%)
Jul 29, 2020 28.18 29.17 28.12 28.95 259,130 +1.05(+3.76%)
Jul 28, 2020 28.50 28.75 27.64 27.91 273,072 -0.61(-2.13%)
Jul 27, 2020 29.24 29.55 28.47 28.51 169,186 -0.74(-2.53%)
Jul 24, 2020 29.72 29.72 29.11 29.25 357,647 -0.26(-0.89%)
Jul 23, 2020 29.63 29.94 29.02 29.52 203,454 -0.36(-1.19%)
Jul 22, 2020 29.70 29.98 28.97 29.87 182,683 -0.07(-0.22%)
Jul 21, 2020 28.70 29.96 28.70 29.94 259,796 +1.50(+5.26%)
Jul 20, 2020 28.33 28.79 27.71 28.44 335,108 +0.09(+0.33%)
Jul 17, 2020 28.98 29.67 28.32 28.35 277,398 -0.78(-2.67%)
Jul 16, 2020 29.10 29.62 28.65 29.12 354,548 +0.02(+0.06%)
Jul 15, 2020 29.81 29.94 28.90 29.10 418,606 +0.78(+2.74%)
Jul 14, 2020 27.61 28.89 27.47 28.33 774,597 +0.66(+2.37%)
Jul 13, 2020 28.54 28.79 27.60 27.67 755,325 -0.64(-2.25%)
Jul 10, 2020 27.81 28.70 27.14 28.31 295,671 +0.66(+2.40%)
Jul 09, 2020 28.65 29.00 27.55 27.64 340,439 -1.39(-4.80%)
Jul 08, 2020 29.32 29.71 28.83 29.04 301,569 -0.25(-0.86%)
Jul 07, 2020 28.01 29.95 27.03 29.29 397,743 +0.91(+3.20%)
Jul 06, 2020 29.34 29.89 28.22 28.38 232,805 -0.22(-0.79%)
Jul 02, 2020 29.02 29.12 28.34 28.61 249,616 -0.12(-0.42%)
Jul 01, 2020 29.12 29.34 28.44 28.73 156,700 -0.34(-1.16%)
Jun 30, 2020 28.39 29.26 28.19 29.07 338,424 +0.58(+2.04%)
Jun 29, 2020 29.41 29.87 28.22 28.49 396,315 -0.83(-2.84%)
Jun 26, 2020 30.18 30.18 28.89 29.32 217,666 -0.94(-3.09%)
Jun 25, 2020 30.89 31.26 29.73 30.26 259,800 -0.80(-2.56%)
Jun 24, 2020 31.39 31.46 30.09 31.05 518,207 -0.73(-2.30%)
Jun 23, 2020 32.48 32.48 31.68 31.78 551,333 -0.28(-0.88%)
Jun 22, 2020 31.72 32.22 31.43 32.06 502,570 +0.17(+0.53%)
Jun 19, 2020 32.96 33.33 31.37 31.89 961,813 -0.90(-2.74%)
Jun 18, 2020 32.80 34.62 32.78 32.79 605,839 -0.18(-0.54%)
Jun 17, 2020 32.19 33.47 31.94 32.97 407,813 +0.78(+2.41%)
Jun 16, 2020 33.94 34.85 31.89 32.19 1,515,517 -1.14(-3.42%)
Jun 15, 2020 30.13 33.63 29.60 33.33 699,080 +2.73(+8.93%)
Jun 12, 2020 31.34 31.86 30.24 30.60 480,960 +0.02(+0.06%)
Jun 11, 2020 32.45 32.82 30.53 30.58 418,296 -2.77(-8.31%)
Jun 10, 2020 33.17 33.87 32.64 33.35 579,061 +0.10(+0.31%)
Jun 09, 2020 33.15 33.97 32.74 33.25 516,865 -0.26(-0.78%)
Jun 08, 2020 33.25 33.96 33.04 33.51 352,206 +0.67(+2.05%)
Jun 05, 2020 32.77 33.47 32.45 32.84 536,311 +0.25(+0.78%)
Jun 04, 2020 32.80 33.09 32.35 32.59 199,093 -0.35(-1.05%)
Jun 03, 2020 32.21 33.49 32.16 32.93 386,390 +0.77(+2.39%)
Jun 02, 2020 31.58 32.48 31.58 32.16 275,705 +0.66(+2.11%)
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.