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, 2013 25.80 25.89 25.51 25.55 499,550 -0.25(-0.95%)
May 30, 2013 26.54 26.59 25.66 25.80 563,325 -0.42(-1.61%)
May 29, 2013 26.77 26.80 26.13 26.22 393,890 -0.72(-2.66%)
May 28, 2013 26.97 27.04 26.81 26.94 579,151 +0.07(+0.26%)
May 24, 2013 26.83 26.95 26.60 26.87 337,346 +0.10(+0.37%)
May 23, 2013 26.52 26.89 26.25 26.77 535,095 +0.08(+0.31%)
May 22, 2013 26.53 26.78 26.34 26.69 708,617 +0.25(+0.95%)
May 21, 2013 26.39 26.53 26.27 26.43 1,002,836 +0.04(+0.16%)
May 20, 2013 26.33 26.54 26.30 26.39 755,737 +0.06(+0.22%)
May 17, 2013 26.16 26.50 26.04 26.33 7,377,383 +0.62(+2.39%)
May 16, 2013 26.15 26.30 25.72 25.72 1,898,322 -1.35(-5.00%)
May 15, 2013 27.07 27.23 26.85 27.07 225,876 -0.13(-0.50%)
May 13, 2013 27.21 27.40 27.08 27.21 241,388 -0.12(-0.45%)
May 10, 2013 27.13 27.40 26.87 27.33 312,691 +0.32(+1.19%)
May 09, 2013 26.88 27.10 26.45 27.01 335,970 +0.00(+0.00%)
May 08, 2013 25.84 27.16 25.84 27.01 426,515 +1.04(+4.02%)
May 07, 2013 25.24 26.04 25.17 25.96 298,845 +0.72(+2.83%)
May 06, 2013 25.13 25.37 24.93 25.25 362,161 -0.01(-0.02%)
May 03, 2013 25.38 25.54 24.73 25.25 387,524 -0.10(-0.39%)
May 02, 2013 26.25 26.56 25.25 25.35 556,810 -1.27(-4.76%)
May 01, 2013 27.57 27.57 26.39 26.62 703,617 -0.94(-3.43%)
Apr 30, 2013 27.71 27.71 27.21 27.57 327,883 -0.06(-0.23%)
Apr 29, 2013 27.51 27.71 27.27 27.63 138,060 +0.19(+0.71%)
Apr 26, 2013 28.12 28.28 27.02 27.44 184,560 -0.84(-2.99%)
Apr 25, 2013 28.42 28.57 28.15 28.28 122,747 -0.43(-1.51%)
Apr 24, 2013 28.74 29.07 28.50 28.71 140,518 -0.05(-0.18%)
Apr 23, 2013 28.77 29.28 28.65 28.77 83,933 -0.02(-0.08%)
Apr 22, 2013 28.22 28.77 28.09 28.79 73,441 +0.47(+1.66%)
Apr 19, 2013 28.03 28.34 27.93 28.32 178,592 +0.32(+1.15%)
Apr 18, 2013 28.02 28.17 27.57 28.00 146,938 -0.13(-0.48%)
Apr 17, 2013 28.76 28.76 28.13 28.13 263,365 -0.78(-2.70%)
Apr 16, 2013 28.15 29.09 28.15 28.91 117,855 +0.30(+1.07%)
Apr 15, 2013 29.05 29.17 28.22 28.61 135,707 -0.19(-0.65%)
Apr 12, 2013 28.87 29.12 28.68 28.80 110,682 -0.12(-0.43%)
Apr 11, 2013 29.07 29.23 28.87 28.92 121,095 -0.26(-0.90%)
Apr 10, 2013 29.06 29.48 28.93 29.18 111,683 +0.03(+0.10%)
Apr 09, 2013 29.01 29.18 28.84 29.15 97,719 +0.06(+0.22%)
Apr 08, 2013 29.00 29.21 28.96 29.09 102,484 +0.23(+0.81%)
Apr 05, 2013 27.73 28.87 27.73 28.86 177,156 +0.93(+3.32%)
Apr 04, 2013 28.01 28.15 27.72 27.93 105,355 -0.22(-0.79%)
Apr 03, 2013 28.77 29.03 28.03 28.15 147,284 -0.67(-2.34%)
Apr 02, 2013 28.50 29.00 28.50 28.83 151,690 +0.17(+0.59%)
Apr 01, 2013 28.28 28.67 28.13 28.66 125,927 +0.22(+0.76%)
Mar 28, 2013 28.22 28.44 28.10 28.44 213,518 +0.29(+1.02%)
Mar 27, 2013 28.11 28.31 27.96 28.15 127,761 +0.00(+0.00%)
Mar 26, 2013 28.31 28.42 27.87 28.15 186,154 -0.11(-0.37%)
Mar 25, 2013 28.06 28.32 27.80 28.26 170,314 +0.15(+0.52%)
Mar 22, 2013 28.01 28.56 27.90 28.11 168,965 -0.07(-0.25%)
Mar 21, 2013 28.33 28.52 28.13 28.18 160,906 -0.12(-0.41%)
Mar 20, 2013 28.33 28.81 28.18 28.30 170,863 +0.03(+0.10%)
Mar 19, 2013 27.93 28.27 27.79 28.27 268,343 +0.44(+1.58%)
Mar 18, 2013 27.02 27.86 27.02 27.83 161,988 +0.53(+1.93%)
Mar 15, 2013 27.58 27.67 27.17 27.30 450,409 -0.28(-1.00%)
Mar 14, 2013 27.67 27.88 27.41 27.58 138,943 -0.05(-0.17%)
Mar 13, 2013 28.10 28.15 27.61 27.62 167,908 -0.53(-1.88%)
Mar 12, 2013 28.01 28.15 27.78 28.15 205,607 +0.15(+0.52%)
Mar 11, 2013 27.57 28.15 27.13 28.01 198,689 +0.33(+1.19%)
Mar 08, 2013 27.45 27.79 27.30 27.68 276,002 +0.19(+0.70%)
Mar 07, 2013 26.92 27.49 26.78 27.48 180,328 +0.62(+2.29%)
Mar 06, 2013 27.47 27.57 26.86 26.87 236,945 -0.64(-2.32%)
Mar 05, 2013 27.42 27.70 27.28 27.51 354,499 -0.12(-0.42%)
Mar 04, 2013 27.72 27.72 27.36 27.62 187,514 -0.15(-0.53%)
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.