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 (%)
Jul 31, 2013 29.69 30.30 29.47 30.16 377,761 +0.24(+0.80%)
Jul 30, 2013 30.26 30.28 29.68 29.92 295,691 -0.30(-0.99%)
Jul 29, 2013 30.20 30.37 29.96 30.22 243,039 +0.26(+0.86%)
Jul 26, 2013 29.32 30.10 29.32 29.96 259,864 +0.51(+1.73%)
Jul 25, 2013 28.77 29.50 28.75 29.45 346,983 +0.08(+0.26%)
Jul 24, 2013 29.32 29.65 29.18 29.37 310,824 +0.09(+0.30%)
Jul 23, 2013 30.13 30.13 29.14 29.28 285,193 -0.63(-2.10%)
Jul 22, 2013 29.76 30.00 29.62 29.91 261,160 +0.29(+0.97%)
Jul 19, 2013 29.57 29.74 29.35 29.62 282,164 -0.21(-0.71%)
Jul 18, 2013 29.43 30.38 29.31 29.84 506,194 +0.63(+2.17%)
Jul 17, 2013 29.89 29.98 28.93 29.20 431,879 -0.69(-2.30%)
Jul 16, 2013 30.86 30.86 29.74 29.89 276,921 -0.72(-2.34%)
Jul 15, 2013 30.46 30.81 30.38 30.60 284,550 +0.09(+0.29%)
Jul 12, 2013 30.19 30.57 30.05 30.52 210,867 +0.19(+0.62%)
Jul 11, 2013 29.85 30.39 29.68 30.33 312,497 +0.72(+2.42%)
Jul 10, 2013 29.31 29.62 29.21 29.61 190,981 +0.27(+0.92%)
Jul 09, 2013 29.09 29.41 29.12 29.34 240,418 +0.22(+0.77%)
Jul 08, 2013 28.91 29.32 28.87 29.12 258,831 +0.31(+1.08%)
Jul 05, 2013 28.53 28.83 28.45 28.81 222,266 +0.40(+1.40%)
Jul 03, 2013 28.39 28.50 28.25 28.41 152,800 -0.09(-0.31%)
Jul 02, 2013 28.15 28.66 28.13 28.50 142,518 +0.13(+0.48%)
Jul 01, 2013 28.36 28.87 28.25 28.36 266,758 +0.05(+0.17%)
Jun 28, 2013 28.44 28.53 28.27 28.32 260,568 -0.20(-0.70%)
Jun 27, 2013 27.86 28.53 27.85 28.52 300,473 +0.72(+2.57%)
Jun 26, 2013 27.39 27.86 27.37 27.80 363,795 +0.63(+2.31%)
Jun 25, 2013 26.99 27.23 26.62 27.17 203,486 +0.21(+0.76%)
Jun 24, 2013 26.69 27.03 26.31 26.97 662,893 +0.08(+0.31%)
Jun 21, 2013 25.76 27.13 25.72 26.89 1,985,806 +1.19(+4.63%)
Jun 20, 2013 26.01 26.06 25.51 25.69 470,878 -0.40(-1.55%)
Jun 19, 2013 26.10 26.30 26.01 26.10 636,671 +0.04(+0.14%)
Jun 18, 2013 26.20 26.20 26.02 26.06 431,381 -0.03(-0.11%)
Jun 17, 2013 26.18 26.30 26.02 26.09 348,729 +0.15(+0.57%)
Jun 14, 2013 25.71 26.14 25.67 25.95 304,625 +0.28(+1.07%)
Jun 13, 2013 25.78 25.81 25.48 25.67 269,810 -0.02(-0.07%)
Jun 12, 2013 25.58 25.86 25.22 25.69 407,827 +0.26(+1.04%)
Jun 11, 2013 25.22 25.49 25.22 25.42 347,328 -0.06(-0.25%)
Jun 10, 2013 25.75 25.75 25.40 25.49 411,532 -0.19(-0.73%)
Jun 07, 2013 25.34 25.83 25.28 25.68 318,209 +0.35(+1.37%)
Jun 06, 2013 24.89 25.37 24.81 25.33 430,627 +0.37(+1.48%)
Jun 05, 2013 25.22 25.28 24.88 24.96 437,688 -0.36(-1.44%)
Jun 04, 2013 25.38 25.48 25.28 25.32 756,066 +0.02(+0.07%)
Jun 03, 2013 25.67 25.67 25.23 25.31 539,801 -0.25(-0.96%)
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%)
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.