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 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%)
Feb 03, 2020 36.39 37.06 36.38 36.42 255,066 -0.22(-0.60%)
Jan 31, 2020 37.82 38.35 36.55 36.64 309,451 -1.28(-3.39%)
Jan 30, 2020 37.52 38.00 37.40 37.92 268,142 +0.31(+0.83%)
Jan 29, 2020 37.85 38.10 37.54 37.61 219,065 -0.11(-0.29%)
Jan 28, 2020 37.89 37.89 37.20 37.72 253,705 -0.04(-0.10%)
Jan 27, 2020 37.57 38.04 37.57 37.75 172,759 -0.22(-0.57%)
Jan 24, 2020 38.51 38.83 37.75 37.97 224,257 -0.63(-1.64%)
Jan 23, 2020 39.23 39.23 38.40 38.60 203,286 -0.56(-1.43%)
Jan 22, 2020 39.32 39.43 38.96 39.16 279,090 -0.09(-0.23%)
Jan 21, 2020 39.44 39.44 38.90 39.25 163,275 -0.40(-1.00%)
Jan 17, 2020 39.99 39.99 39.43 39.65 177,103 -0.33(-0.84%)
Jan 16, 2020 40.24 40.34 39.66 39.99 140,478 -0.22(-0.54%)
Jan 15, 2020 39.69 40.20 39.36 40.20 208,225 +0.51(+1.27%)
Jan 14, 2020 39.31 39.71 38.92 39.70 183,696 +0.91(+2.35%)
Jan 13, 2020 37.69 38.96 37.40 38.78 330,184 +1.11(+2.95%)
Jan 10, 2020 38.09 38.09 37.23 37.67 315,909 -0.42(-1.09%)
Jan 09, 2020 38.06 38.30 37.47 38.09 212,586 +0.05(+0.12%)
Jan 08, 2020 37.76 38.65 37.46 38.04 385,203 +0.31(+0.81%)
Jan 07, 2020 37.62 37.93 37.42 37.74 166,901 +0.06(+0.17%)
Jan 06, 2020 37.01 37.80 37.00 37.67 345,342 +0.67(+1.81%)
Jan 03, 2020 37.32 37.47 36.66 37.00 411,213 -0.31(-0.82%)
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.