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 (%)
May 30, 2014 32.05 32.37 31.74 32.02 286,822 -0.09(-0.27%)
May 29, 2014 32.37 32.57 31.87 32.10 228,746 -0.17(-0.52%)
May 28, 2014 32.34 32.39 31.99 32.27 145,020 +0.05(+0.15%)
May 27, 2014 32.28 32.39 32.03 32.22 123,904 -0.07(-0.21%)
May 23, 2014 32.63 32.29 32.29 32.29 304,356 -0.41(-1.24%)
May 22, 2014 32.60 32.72 32.44 32.70 46,070 +0.10(+0.30%)
May 21, 2014 32.40 32.63 32.40 32.60 72,287 +0.09(+0.28%)
May 20, 2014 32.02 32.62 32.02 32.50 128,047 +0.43(+1.34%)
May 19, 2014 32.18 32.45 31.97 32.07 98,103 -0.10(-0.33%)
May 16, 2014 32.09 32.25 31.84 32.18 126,283 +0.19(+0.60%)
May 15, 2014 32.01 32.02 31.48 31.99 160,997 +0.10(+0.31%)
May 14, 2014 31.51 31.98 31.25 31.89 136,083 +0.46(+1.47%)
May 13, 2014 31.02 31.64 30.66 31.43 168,848 +0.35(+1.13%)
May 12, 2014 30.72 31.16 30.51 31.08 212,755 +0.32(+1.04%)
May 09, 2014 30.81 31.04 30.59 30.76 242,142 -0.19(-0.62%)
May 08, 2014 31.57 31.65 30.89 30.95 339,852 -0.55(-1.76%)
May 07, 2014 31.76 31.79 31.47 31.50 239,689 -0.18(-0.58%)
May 06, 2014 31.89 32.02 31.64 31.69 121,913 -0.34(-1.08%)
May 05, 2014 31.58 32.10 31.58 32.03 268,204 +0.46(+1.46%)
May 02, 2014 32.04 32.07 31.56 31.57 164,329 -0.42(-1.33%)
May 01, 2014 32.02 32.63 31.99 31.99 185,545 -0.17(-0.52%)
Apr 30, 2014 32.06 32.17 31.73 32.16 227,202 +0.08(+0.26%)
Apr 29, 2014 32.07 32.29 31.89 32.07 321,723 +0.00(+0.00%)
Apr 28, 2014 31.22 32.07 31.10 32.07 170,422 +1.15(+3.73%)
Apr 25, 2014 31.05 31.24 30.56 30.92 399,858 -0.30(-0.97%)
Apr 24, 2014 31.21 31.53 31.11 31.23 298,763 -0.02(-0.06%)
Apr 23, 2014 31.47 31.58 31.24 31.24 268,908 -0.25(-0.79%)
Apr 22, 2014 30.99 31.77 30.61 31.49 163,678 +0.36(+1.17%)
Apr 21, 2014 30.44 31.23 30.41 31.13 127,389 +0.63(+2.07%)
Apr 17, 2014 30.46 30.50 30.50 30.50 227,107 -0.02(-0.06%)
Apr 16, 2014 30.59 30.92 30.27 30.52 168,873 -0.08(-0.28%)
Apr 15, 2014 30.92 31.04 30.50 30.60 251,742 -0.28(-0.90%)
Apr 14, 2014 31.16 31.27 30.76 30.88 341,571 -0.16(-0.51%)
Apr 11, 2014 30.44 31.09 30.13 31.04 222,690 +0.67(+2.20%)
Apr 10, 2014 30.41 30.71 30.29 30.37 116,901 -0.02(-0.08%)
Apr 09, 2014 30.45 30.61 30.18 30.39 109,088 -0.01(-0.02%)
Apr 08, 2014 30.25 30.55 30.03 30.40 77,610 +0.21(+0.68%)
Apr 07, 2014 29.87 30.32 29.79 30.19 163,172 +0.25(+0.85%)
Apr 04, 2014 30.43 30.87 29.78 29.94 223,302 -0.32(-1.04%)
Apr 03, 2014 29.89 30.38 29.78 30.26 144,500 +0.35(+1.18%)
Apr 02, 2014 29.74 30.06 29.52 29.90 197,320 +0.27(+0.90%)
Apr 01, 2014 29.00 29.64 28.84 29.64 219,612 +0.58(+1.98%)
Mar 31, 2014 28.95 29.19 28.77 29.06 97,497 +0.21(+0.71%)
Mar 28, 2014 28.83 28.95 28.52 28.85 149,311 +0.21(+0.74%)
Mar 27, 2014 28.66 28.77 28.22 28.64 95,648 -0.13(-0.44%)
Mar 26, 2014 28.89 28.90 28.62 28.77 60,185 -0.03(-0.11%)
Mar 25, 2014 28.39 28.80 28.33 28.80 119,642 +0.42(+1.50%)
Mar 24, 2014 28.24 28.38 28.04 28.38 222,660 +0.42(+1.50%)
Mar 21, 2014 28.94 28.94 27.96 27.96 676,973 -0.85(-2.95%)
Mar 20, 2014 28.76 28.95 28.61 28.81 111,191 -0.12(-0.40%)
Mar 19, 2014 28.72 29.03 28.44 28.92 134,553 +0.13(+0.44%)
Mar 18, 2014 28.84 29.04 28.62 28.79 196,827 -0.01(-0.02%)
Mar 17, 2014 29.09 29.09 28.51 28.80 162,943 +0.58(+2.06%)
Mar 14, 2014 27.92 28.37 27.92 28.22 86,279 +0.23(+0.82%)
Mar 13, 2014 28.28 28.33 27.92 27.99 98,091 -0.29(-1.03%)
Mar 12, 2014 28.11 28.37 27.81 28.28 126,180 -0.03(-0.11%)
Mar 11, 2014 27.88 28.31 27.82 28.31 185,101 +0.39(+1.41%)
Mar 10, 2014 27.87 28.06 27.78 27.92 149,564 -0.07(-0.24%)
Mar 07, 2014 28.02 28.11 27.71 27.98 192,885 -0.11(-0.39%)
Mar 06, 2014 27.82 28.10 27.77 28.09 176,902 +0.19(+0.67%)
Mar 05, 2014 27.73 28.08 27.65 27.90 120,190 +0.17(+0.61%)
Mar 04, 2014 28.20 28.26 27.63 27.73 286,976 -0.36(-1.27%)
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.