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 31, 2018 18.67 19.63 18.41 19.59 862,676 +0.84(+4.47%)
May 30, 2018 18.76 18.84 18.36 18.76 629,427 +0.10(+0.52%)
May 29, 2018 18.93 19.20 18.54 18.66 477,740 -0.39(-2.03%)
May 25, 2018 19.05 19.05 19.05 0 -0.33(-1.70%)
May 24, 2018 19.98 19.98 19.29 19.38 474,556 -0.64(-3.22%)
May 23, 2018 20.18 20.26 19.96 20.02 305,674 -0.26(-1.27%)
May 22, 2018 20.18 20.62 20.18 20.28 391,783 +0.03(+0.16%)
May 21, 2018 20.50 20.51 20.17 20.25 211,275 -0.14(-0.67%)
May 18, 2018 20.33 20.46 20.25 20.38 230,667 +0.02(+0.08%)
May 17, 2018 20.54 20.78 20.33 20.37 413,088 -0.16(-0.79%)
May 16, 2018 20.74 21.00 20.34 20.53 358,092 -0.19(-0.93%)
May 15, 2018 20.87 21.03 20.68 20.72 291,548 -0.19(-0.89%)
May 14, 2018 20.21 21.04 20.21 20.91 328,720 +0.54(+2.65%)
May 11, 2018 20.55 20.88 20.37 20.37 329,377 -0.18(-0.86%)
May 10, 2018 20.95 21.01 20.52 20.55 472,681 -0.26(-1.24%)
May 09, 2018 20.75 20.98 20.71 20.80 287,559 +0.21(+1.02%)
May 08, 2018 20.82 20.91 20.12 20.59 416,960 +0.15(+0.75%)
May 07, 2018 20.19 20.80 20.15 20.44 527,493 +0.42(+2.08%)
May 04, 2018 19.36 20.07 19.30 20.02 653,824 +0.60(+3.11%)
May 03, 2018 19.70 19.95 18.28 19.42 1,393,293 -0.33(-1.67%)
May 02, 2018 24.35 24.84 19.41 19.75 7,504,055 -8.18(-29.28%)
May 01, 2018 27.31 28.47 27.23 27.93 591,314 +0.36(+1.31%)
Apr 30, 2018 27.04 27.66 26.83 27.57 527,592 +0.59(+2.18%)
Apr 27, 2018 27.31 27.59 26.79 26.98 517,382 -0.53(-1.94%)
Apr 26, 2018 27.22 27.67 26.99 27.51 407,178 +0.35(+1.27%)
Apr 25, 2018 26.65 27.20 26.36 27.16 222,894 +0.53(+2.01%)
Apr 24, 2018 27.21 27.34 26.35 26.63 322,312 -0.55(-2.02%)
Apr 23, 2018 26.62 27.39 26.56 27.18 288,756 +0.64(+2.40%)
Apr 20, 2018 26.68 27.02 26.51 26.54 264,722 -0.16(-0.62%)
Apr 19, 2018 27.00 27.02 26.49 26.71 418,370 -0.08(-0.29%)
Apr 18, 2018 26.55 27.09 26.55 26.79 553,883 +0.24(+0.89%)
Apr 17, 2018 26.30 27.02 25.96 26.55 595,394 +0.44(+1.69%)
Apr 16, 2018 25.61 26.30 25.04 26.11 1,094,515 +1.42(+5.76%)
Apr 13, 2018 24.20 24.69 23.83 24.69 849,321 +0.49(+2.01%)
Apr 12, 2018 25.14 25.40 24.01 24.20 410,204 -0.93(-3.69%)
Apr 11, 2018 24.67 25.37 24.67 25.13 331,322 +0.46(+1.88%)
Apr 10, 2018 24.64 25.08 24.53 24.67 556,992 +0.21(+0.87%)
Apr 09, 2018 24.69 25.11 24.16 24.45 363,865 -0.08(-0.32%)
Apr 06, 2018 25.20 25.47 24.04 24.53 914,811 -0.88(-3.46%)
Apr 05, 2018 25.81 26.00 25.14 25.41 525,150 -0.40(-1.55%)
Apr 04, 2018 26.15 26.27 24.99 25.81 552,010 -0.57(-2.14%)
Apr 03, 2018 26.93 26.96 25.93 26.38 347,776 -0.50(-1.87%)
Apr 02, 2018 27.18 27.23 26.43 26.88 298,624 -0.37(-1.35%)
Mar 29, 2018 27.25 27.25 27.25 0 +0.03(+0.12%)
Mar 28, 2018 26.98 28.09 26.62 27.22 478,764 +0.09(+0.32%)
Mar 27, 2018 27.17 27.97 26.91 27.13 485,923 -0.03(-0.12%)
Mar 26, 2018 26.91 27.46 26.22 27.16 307,079 +0.27(+0.99%)
Mar 23, 2018 27.35 27.71 26.86 26.90 334,872 -0.54(-1.98%)
Mar 22, 2018 27.87 28.07 27.16 27.44 409,878 -0.71(-2.54%)
Mar 21, 2018 27.85 28.47 27.69 28.15 635,570 -0.53(-1.86%)
Mar 20, 2018 29.22 29.51 27.89 28.69 1,067,048 -0.52(-1.78%)
Mar 19, 2018 28.37 29.58 27.69 29.21 1,216,060 +1.12(+4.00%)
Mar 16, 2018 31.70 32.26 28.01 28.08 2,265,833 -3.41(-10.83%)
Mar 15, 2018 38.27 39.23 30.01 31.49 2,176,479 -6.88(-17.93%)
Mar 14, 2018 39.58 39.58 38.25 38.38 136,452 -1.10(-2.79%)
Mar 13, 2018 39.36 39.67 39.06 39.47 162,902 +0.24(+0.60%)
Mar 12, 2018 39.08 39.45 38.92 39.24 270,356 +0.35(+0.91%)
Mar 09, 2018 38.66 39.25 38.44 38.89 188,526 +0.32(+0.84%)
Mar 08, 2018 38.89 39.38 38.30 38.56 144,255 -0.24(-0.63%)
Mar 07, 2018 39.22 38.56 38.81 105,234 +0.02(+0.06%)
Mar 06, 2018 38.70 38.81 38.19 38.78 147,930 +0.27(+0.69%)
Mar 05, 2018 38.39 39.12 38.21 38.52 139,558 -0.06(-0.16%)
Mar 02, 2018 38.52 39.08 38.31 38.58 167,446 -0.15(-0.39%)
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.