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 (%)
Nov 30, 2020 31.45 32.00 30.71 30.90 378,460 -0.61(-1.94%)
Nov 27, 2020 31.60 31.77 31.39 31.51 129,000 -0.20(-0.63%)
Nov 25, 2020 31.55 32.09 31.55 31.71 445,300 +0.06(+0.19%)
Nov 24, 2020 31.45 32.07 31.21 31.65 419,000 +0.71(+2.29%)
Nov 23, 2020 30.63 31.37 30.56 30.94 344,409 +0.40(+1.31%)
Nov 20, 2020 29.97 30.59 29.88 30.54 527,500 +0.58(+1.94%)
Nov 19, 2020 29.06 30.06 28.77 29.96 435,058 +0.74(+2.53%)
Nov 18, 2020 29.77 30.31 29.10 29.22 221,468 -0.51(-1.72%)
Nov 17, 2020 29.59 29.95 29.04 29.73 300,857 +0.06(+0.20%)
Nov 16, 2020 29.68 30.50 29.36 29.67 332,624 +0.56(+1.92%)
Nov 13, 2020 28.90 29.25 28.47 29.11 205,300 +0.51(+1.78%)
Nov 12, 2020 29.53 29.53 28.40 28.60 189,989 -1.04(-3.51%)
Nov 11, 2020 29.94 30.20 29.26 29.64 650,759 -0.06(-0.20%)
Nov 10, 2020 28.30 29.89 28.17 29.70 504,046 +1.06(+3.70%)
Nov 09, 2020 28.60 29.18 27.77 28.64 366,449 +1.14(+4.15%)
Nov 06, 2020 28.74 28.79 26.96 27.50 491,100 -1.18(-4.11%)
Nov 05, 2020 28.01 28.88 28.00 28.68 264,158 +0.60(+2.14%)
Nov 04, 2020 27.94 28.84 27.75 28.08 142,596 +0.18(+0.65%)
Nov 03, 2020 28.01 28.47 27.66 27.90 293,617 +0.12(+0.43%)
Nov 02, 2020 28.18 28.62 26.86 27.78 433,265 -0.37(-1.31%)
Oct 30, 2020 28.22 28.27 27.80 28.15 312,700 -0.62(-2.16%)
Oct 29, 2020 28.76 29.06 28.25 28.77 432,976 -0.19(-0.66%)
Oct 28, 2020 28.93 29.37 28.54 28.96 222,471 -0.50(-1.70%)
Oct 27, 2020 28.99 29.76 28.85 29.46 101,304 +0.33(+1.13%)
Oct 26, 2020 29.51 29.51 28.87 29.13 256,856 -0.53(-1.79%)
Oct 23, 2020 30.52 30.67 29.31 29.66 140,600 -0.80(-2.63%)
Oct 22, 2020 29.53 30.57 29.39 30.46 349,739 +0.96(+3.25%)
Oct 21, 2020 29.72 30.05 29.31 29.50 259,869 -0.40(-1.34%)
Oct 20, 2020 30.37 30.76 29.82 29.90 218,758 -0.36(-1.19%)
Oct 19, 2020 30.30 30.90 29.90 30.26 463,769 -0.11(-0.36%)
Oct 16, 2020 30.76 30.83 30.29 30.37 388,800 -0.43(-1.40%)
Oct 15, 2020 29.95 30.88 29.82 30.80 344,009 +0.57(+1.89%)
Oct 14, 2020 30.31 30.66 30.08 30.23 258,242 +0.05(+0.17%)
Oct 13, 2020 30.03 30.38 29.90 30.18 205,020 +0.05(+0.17%)
Oct 12, 2020 30.50 30.50 29.67 30.13 196,843 -0.25(-0.82%)
Oct 09, 2020 30.31 30.67 30.18 30.38 387,800 +0.13(+0.43%)
Oct 08, 2020 29.17 30.31 29.10 30.25 386,522 +1.23(+4.24%)
Oct 07, 2020 28.40 29.14 28.40 29.02 564,618 +0.61(+2.15%)
Oct 06, 2020 29.04 29.57 28.00 28.41 1,104,569 -0.61(-2.10%)
Oct 05, 2020 27.19 29.27 27.01 29.02 1,503,611 +3.12(+12.05%)
Oct 02, 2020 24.70 26.22 24.40 25.90 494,000 +0.66(+2.61%)
Oct 01, 2020 25.42 25.59 24.71 25.24 299,983 -0.34(-1.33%)
Sep 30, 2020 26.73 27.12 25.43 25.58 575,179 -1.21(-4.52%)
Sep 29, 2020 26.04 27.06 25.73 26.79 297,249 +0.72(+2.76%)
Sep 28, 2020 26.11 26.68 25.14 26.07 249,119 +0.04(+0.15%)
Sep 25, 2020 26.17 26.62 25.70 26.03 462,900 -0.33(-1.25%)
Sep 24, 2020 26.16 26.93 25.32 26.36 615,414 +0.12(+0.46%)
Sep 23, 2020 27.89 28.10 26.00 26.24 479,062 -1.59(-5.71%)
Sep 22, 2020 28.31 28.62 27.71 27.83 182,442 -0.31(-1.10%)
Sep 21, 2020 27.94 28.15 27.44 28.14 146,372 -0.12(-0.42%)
Sep 18, 2020 28.00 28.37 27.52 28.26 318,800 +0.26(+0.93%)
Sep 17, 2020 27.59 28.43 27.10 28.00 202,890 +0.22(+0.79%)
Sep 16, 2020 28.25 28.65 27.72 27.78 196,839 -0.21(-0.75%)
Sep 15, 2020 28.90 29.19 27.98 27.99 201,907 -0.84(-2.91%)
Sep 14, 2020 27.87 29.22 27.87 28.83 115,201 +0.96(+3.44%)
Sep 11, 2020 28.34 28.65 27.67 27.87 164,500 -0.25(-0.89%)
Sep 10, 2020 29.01 29.05 28.08 28.12 176,774 -0.79(-2.73%)
Sep 09, 2020 29.56 29.72 28.87 28.91 180,916 -0.51(-1.73%)
Sep 08, 2020 29.17 29.56 28.84 29.42 113,798 -0.19(-0.64%)
Sep 04, 2020 29.51 29.75 28.47 29.61 209,300 +0.31(+1.06%)
Sep 03, 2020 29.79 29.88 28.81 29.30 295,011 -0.70(-2.33%)
Sep 02, 2020 30.47 30.64 29.63 30.00 235,773 -0.31(-1.02%)
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.