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 (%)
Sep 30, 2019 35.84 36.29 35.80 36.14 289,520 +0.27(+0.74%)
Sep 27, 2019 36.07 36.28 35.67 35.87 152,053 -0.21(-0.59%)
Sep 26, 2019 35.54 36.17 35.41 36.08 187,466 +0.52(+1.47%)
Sep 25, 2019 35.55 35.71 34.96 35.56 291,107 +0.03(+0.07%)
Sep 24, 2019 35.73 35.81 35.27 35.53 312,556 -0.20(-0.55%)
Sep 23, 2019 36.03 36.03 34.91 35.73 261,319 -0.24(-0.67%)
Sep 20, 2019 36.83 37.41 35.71 35.97 2,902,190 -0.26(-0.71%)
Sep 19, 2019 36.31 36.65 35.82 36.22 578,592 -0.02(-0.05%)
Sep 18, 2019 36.22 36.70 36.11 36.24 421,627 -0.04(-0.10%)
Sep 17, 2019 36.42 36.68 35.90 36.28 560,463 +0.01(+0.02%)
Sep 16, 2019 36.22 37.09 36.06 36.27 508,862 +0.44(+1.24%)
Sep 13, 2019 34.35 36.18 34.35 35.82 775,800 +1.68(+4.92%)
Sep 12, 2019 34.06 34.24 33.63 34.15 158,958 -0.17(-0.49%)
Sep 11, 2019 34.12 34.61 33.99 34.31 143,228 +0.29(+0.86%)
Sep 10, 2019 33.72 34.04 33.43 34.02 214,570 +0.43(+1.27%)
Sep 09, 2019 34.25 34.77 33.43 33.59 168,780 -0.66(-1.92%)
Sep 06, 2019 34.56 34.86 33.93 34.25 158,243 -0.52(-1.48%)
Sep 05, 2019 34.79 35.13 34.39 34.77 125,175 -0.01(-0.03%)
Sep 04, 2019 35.14 35.18 34.55 34.78 432,113 -0.12(-0.36%)
Sep 03, 2019 34.47 35.02 34.36 34.90 166,724 +0.12(+0.33%)
Aug 30, 2019 35.01 35.05 34.43 34.78 198,536 -0.07(-0.20%)
Aug 29, 2019 34.23 35.06 34.23 34.86 164,918 +0.70(+2.06%)
Aug 28, 2019 33.67 34.23 33.41 34.15 187,960 +0.69(+2.07%)
Aug 27, 2019 33.23 33.62 33.00 33.46 155,384 +0.30(+0.91%)
Aug 26, 2019 33.00 33.34 32.85 33.16 199,425 +0.30(+0.92%)
Aug 23, 2019 33.23 33.65 32.82 32.86 77,883 -0.60(-1.81%)
Aug 22, 2019 33.26 33.57 32.73 33.46 137,803 +0.20(+0.59%)
Aug 21, 2019 33.40 33.89 32.90 33.27 393,420 -0.06(-0.19%)
Aug 20, 2019 33.53 33.55 33.05 33.33 139,444 -0.22(-0.66%)
Aug 19, 2019 33.29 33.74 32.90 33.55 222,932 +0.61(+1.86%)
Aug 16, 2019 33.20 33.52 32.84 32.94 138,885 -0.02(-0.05%)
Aug 15, 2019 32.90 33.56 32.66 32.95 157,148 +0.11(+0.32%)
Aug 14, 2019 33.04 33.49 32.56 32.85 221,864 -0.28(-0.86%)
Aug 13, 2019 32.51 33.28 32.51 33.13 98,560 +0.65(+2.00%)
Aug 12, 2019 32.86 32.86 31.87 32.48 175,411 -0.36(-1.11%)
Aug 09, 2019 33.87 34.06 32.82 32.85 311,986 -1.09(-3.22%)
Aug 08, 2019 33.86 34.01 33.51 33.94 268,723 +0.22(+0.66%)
Aug 07, 2019 33.75 34.13 33.27 33.72 207,092 -0.37(-1.09%)
Aug 06, 2019 34.47 34.47 33.81 34.09 136,816 -0.21(-0.62%)
Aug 05, 2019 34.84 34.92 33.81 34.30 319,746 -0.52(-1.51%)
Aug 02, 2019 34.23 35.27 33.40 34.83 189,982 -0.43(-1.21%)
Aug 01, 2019 35.48 35.53 34.71 35.26 207,556 -0.14(-0.40%)
Jul 31, 2019 35.63 36.04 35.18 35.40 164,090 -0.25(-0.71%)
Jul 30, 2019 35.42 35.99 35.01 35.65 499,005 +0.16(+0.44%)
Jul 29, 2019 35.80 36.04 34.12 35.49 1,413,430 -0.15(-0.42%)
Jul 26, 2019 35.49 35.87 34.85 35.64 283,218 +0.38(+1.09%)
Jul 25, 2019 35.46 35.84 35.07 35.26 668,268 -0.27(-0.76%)
Jul 24, 2019 35.21 35.66 35.21 35.53 67,703 +0.25(+0.72%)
Jul 23, 2019 35.25 35.97 34.86 35.28 161,582 -0.03(-0.10%)
Jul 22, 2019 34.51 35.83 34.51 35.31 189,862 +0.80(+2.31%)
Jul 19, 2019 34.48 34.85 34.28 34.51 135,660 +0.01(+0.03%)
Jul 18, 2019 34.45 34.92 33.82 34.51 220,850 +0.02(+0.05%)
Jul 17, 2019 35.05 35.06 34.39 34.49 150,636 -0.41(-1.18%)
Jul 16, 2019 34.37 35.20 34.02 34.90 233,960 +0.60(+1.76%)
Jul 15, 2019 33.87 34.37 33.87 34.30 77,803 +0.32(+0.95%)
Jul 12, 2019 33.67 34.01 33.58 33.97 166,773 +0.19(+0.57%)
Jul 11, 2019 33.83 34.02 33.44 33.78 167,925 -0.08(-0.23%)
Jul 10, 2019 33.12 33.91 33.12 33.86 395,632 +0.87(+2.62%)
Jul 09, 2019 33.09 33.20 32.81 32.99 84,216 -0.03(-0.08%)
Jul 08, 2019 33.90 33.95 32.98 33.02 97,949 -0.87(-2.55%)
Jul 05, 2019 33.50 33.93 33.36 33.89 69,775 +0.22(+0.65%)
Jul 03, 2019 33.81 33.98 33.35 33.67 55,934 +0.12(+0.36%)
Jul 02, 2019 33.50 33.93 33.30 33.54 93,554 +0.06(+0.18%)
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.