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 (%)
Mar 29, 2019 32.32 32.56 32.05 32.06 182,695 -0.15(-0.45%)
Mar 28, 2019 32.17 32.43 31.98 32.21 118,631 -0.11(-0.35%)
Mar 27, 2019 32.00 32.48 31.81 32.32 318,725 +0.33(+1.02%)
Mar 26, 2019 31.96 32.23 31.76 32.00 145,074 +0.18(+0.57%)
Mar 25, 2019 31.62 32.16 31.27 31.82 178,435 +0.06(+0.19%)
Mar 22, 2019 31.58 32.14 31.12 31.76 139,468 -0.05(-0.16%)
Mar 21, 2019 31.12 31.92 31.05 31.81 179,454 +0.64(+2.07%)
Mar 20, 2019 31.44 31.59 31.02 31.16 169,989 -0.21(-0.68%)
Mar 19, 2019 31.43 31.94 31.32 31.38 421,304 +0.51(+1.64%)
Mar 18, 2019 30.65 30.96 30.21 30.87 258,514 +0.52(+1.72%)
Mar 15, 2019 30.60 31.15 30.07 30.35 636,755 -0.23(-0.76%)
Mar 14, 2019 30.92 31.40 30.35 30.58 231,347 -0.56(-1.79%)
Mar 13, 2019 30.53 31.58 30.53 31.14 305,360 +0.79(+2.60%)
Mar 12, 2019 30.73 30.91 30.08 30.35 231,912 -0.28(-0.92%)
Mar 11, 2019 30.04 31.17 30.03 30.63 839,126 +0.76(+2.56%)
Mar 08, 2019 28.74 29.95 28.73 29.87 251,206 +0.93(+3.20%)
Mar 07, 2019 28.16 29.06 28.15 28.94 241,689 +0.76(+2.71%)
Mar 06, 2019 28.16 28.67 28.03 28.18 169,944 -0.24(-0.85%)
Mar 05, 2019 28.03 28.55 27.85 28.42 186,234 +0.39(+1.38%)
Mar 04, 2019 28.18 28.37 27.54 28.03 320,224 +0.16(+0.59%)
Mar 01, 2019 27.29 27.93 27.14 27.87 323,562 +0.59(+2.17%)
Feb 28, 2019 28.32 28.43 27.19 27.28 641,624 -1.14(-4.02%)
Feb 27, 2019 28.76 28.87 27.95 28.42 266,665 -0.27(-0.96%)
Feb 26, 2019 28.85 29.17 28.58 28.69 134,418 -0.33(-1.15%)
Feb 25, 2019 29.16 29.47 28.76 29.03 141,590 -0.09(-0.29%)
Feb 22, 2019 29.59 30.57 29.05 29.11 173,141 -0.05(-0.18%)
Feb 21, 2019 29.44 30.38 28.71 29.16 326,297 -0.21(-0.70%)
Feb 20, 2019 28.81 29.67 28.65 29.37 163,213 +0.44(+1.51%)
Feb 19, 2019 28.32 29.63 28.32 28.93 261,173 +0.35(+1.23%)
Feb 15, 2019 28.00 28.64 27.91 28.58 215,436 +0.50(+1.77%)
Feb 14, 2019 27.80 28.37 26.74 28.08 243,761 +0.62(+2.25%)
Feb 13, 2019 27.38 27.68 27.04 27.46 253,061 +0.04(+0.16%)
Feb 12, 2019 26.48 27.42 26.25 27.42 221,651 +1.27(+4.86%)
Feb 11, 2019 26.61 26.71 26.13 26.15 87,676 -0.24(-0.91%)
Feb 08, 2019 26.42 26.73 26.06 26.39 149,022 -0.21(-0.77%)
Feb 07, 2019 26.98 27.40 26.56 26.60 168,634 -0.61(-2.24%)
Feb 06, 2019 27.09 27.31 26.73 27.21 291,114 -0.09(-0.31%)
Feb 05, 2019 27.52 27.63 27.10 27.29 265,838 -0.16(-0.59%)
Feb 04, 2019 27.20 27.88 27.05 27.46 317,481 +0.21(+0.76%)
Feb 01, 2019 26.61 27.39 26.61 27.25 256,799 -0.03(-0.13%)
Jan 31, 2019 27.77 27.78 26.99 27.28 193,345 -0.36(-1.30%)
Jan 30, 2019 27.48 27.98 27.32 27.64 181,188 +0.16(+0.58%)
Jan 29, 2019 26.66 27.85 26.49 27.48 226,641 +0.92(+3.45%)
Jan 28, 2019 26.08 26.62 25.68 26.57 453,172 +0.40(+1.54%)
Jan 25, 2019 26.86 27.07 26.09 26.16 354,578 -0.53(-1.99%)
Jan 24, 2019 27.16 27.29 26.69 26.69 110,832 -0.48(-1.76%)
Jan 23, 2019 26.26 27.30 26.26 27.17 224,858 +1.03(+3.93%)
Jan 22, 2019 27.52 27.70 26.15 26.15 274,048 -1.48(-5.36%)
Jan 18, 2019 27.03 27.64 27.00 27.63 126,711 +0.73(+2.72%)
Jan 17, 2019 26.63 26.98 26.36 26.90 230,889 +0.03(+0.13%)
Jan 16, 2019 26.82 27.02 26.45 26.86 68,443 +0.07(+0.25%)
Jan 15, 2019 26.31 26.79 26.14 26.79 147,647 +0.49(+1.85%)
Jan 14, 2019 27.13 27.13 26.17 26.31 374,909 -0.92(-3.37%)
Jan 11, 2019 27.71 27.81 26.72 27.22 257,226 -0.53(-1.91%)
Jan 10, 2019 28.35 28.35 27.27 27.75 333,490 -0.68(-2.40%)
Jan 09, 2019 28.18 28.60 28.16 28.44 298,663 +0.19(+0.66%)
Jan 08, 2019 28.09 28.28 27.62 28.25 443,047 +0.60(+2.16%)
Jan 07, 2019 28.06 28.76 27.38 27.65 440,334 -0.84(-2.95%)
Jan 04, 2019 26.63 28.49 26.63 28.49 431,960 +2.04(+7.73%)
Jan 03, 2019 26.64 26.74 26.08 26.45 166,805 -0.18(-0.66%)
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.