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, 2012 26.77 27.18 26.47 27.12 156,348 +0.18(+0.65%)
Jul 30, 2012 26.76 27.07 26.57 26.94 104,544 +0.42(+1.59%)
Jul 27, 2012 26.40 26.54 26.22 26.52 59,957 +0.38(+1.44%)
Jul 26, 2012 26.42 26.42 25.64 26.15 105,326 -0.13(-0.49%)
Jul 25, 2012 25.77 26.71 25.77 26.28 308,345 +0.39(+1.50%)
Jul 24, 2012 25.98 26.19 25.67 25.89 197,999 -0.23(-0.90%)
Jul 23, 2012 26.10 26.26 25.72 26.12 135,720 -0.02(-0.09%)
Jul 20, 2012 27.00 27.06 26.10 26.15 180,609 -0.82(-3.02%)
Jul 19, 2012 26.77 27.00 26.63 26.96 83,079 +0.31(+1.17%)
Jul 18, 2012 26.60 26.77 26.49 26.65 157,635 +0.08(+0.31%)
Jul 17, 2012 26.68 26.69 26.39 26.57 87,981 -0.06(-0.22%)
Jul 16, 2012 26.19 26.68 25.69 26.63 216,289 +0.33(+1.27%)
Jul 13, 2012 26.39 26.56 26.12 26.29 157,993 +0.18(+0.67%)
Jul 12, 2012 26.11 26.29 26.00 26.12 114,396 +0.06(+0.22%)
Jul 11, 2012 25.43 26.18 25.43 26.06 164,819 +0.61(+2.40%)
Jul 10, 2012 25.69 25.90 25.22 25.45 117,518 -0.22(-0.85%)
Jul 09, 2012 26.32 26.36 25.52 25.67 138,549 -0.57(-2.17%)
Jul 06, 2012 26.13 26.33 25.93 26.23 136,109 +0.13(+0.52%)
Jul 05, 2012 26.04 26.42 25.92 26.10 216,045 +0.03(+0.11%)
Jul 03, 2012 25.51 26.11 25.51 26.07 101,973 +0.42(+1.65%)
Jul 02, 2012 25.50 25.65 25.03 25.65 186,544 +0.37(+1.46%)
Jun 29, 2012 24.53 25.30 24.47 25.28 92,641 +0.86(+3.53%)
Jun 28, 2012 23.82 24.42 23.82 24.42 128,259 +0.43(+1.79%)
Jun 27, 2012 23.98 24.03 23.69 23.99 160,130 +0.16(+0.66%)
Jun 26, 2012 23.83 24.01 23.53 23.83 99,383 +0.16(+0.69%)
Jun 25, 2012 23.75 23.84 23.52 23.67 92,535 -0.09(-0.39%)
Jun 22, 2012 23.56 23.78 23.49 23.76 124,587 +0.30(+1.30%)
Jun 21, 2012 23.32 23.47 23.32 23.45 152,918 +0.02(+0.08%)
Jun 20, 2012 23.41 23.56 23.19 23.44 279,905 +0.09(+0.38%)
Jun 19, 2012 22.60 23.46 22.60 23.35 250,251 +0.77(+3.40%)
Jun 18, 2012 22.90 22.90 22.40 22.58 275,815 -0.23(-1.00%)
Jun 15, 2012 23.04 23.04 22.52 22.81 712,980 -0.21(-0.92%)
Jun 14, 2012 23.47 23.47 22.90 23.02 189,092 -0.32(-1.38%)
Jun 13, 2012 23.67 23.67 23.22 23.34 142,009 -0.25(-1.04%)
Jun 12, 2012 23.76 23.93 23.55 23.59 166,346 -0.03(-0.12%)
Jun 11, 2012 23.88 24.01 23.62 23.62 128,240 +0.11(+0.47%)
Jun 08, 2012 23.58 23.69 23.39 23.51 125,154 +0.05(+0.20%)
Jun 07, 2012 23.57 23.69 23.38 23.46 264,337 +0.03(+0.13%)
Jun 06, 2012 23.22 23.65 23.17 23.43 158,604 +0.32(+1.40%)
Jun 05, 2012 22.86 23.13 22.73 23.11 187,032 +0.32(+1.39%)
Jun 04, 2012 23.96 23.96 22.56 22.79 333,058 -1.13(-4.71%)
Jun 01, 2012 23.98 24.08 23.71 23.92 131,661 -0.13(-0.54%)
May 31, 2012 24.28 24.34 23.87 24.05 93,650 -0.21(-0.85%)
May 30, 2012 24.93 24.94 24.22 24.25 107,828 -0.80(-3.21%)
May 29, 2012 25.10 25.22 24.93 25.06 116,747 +0.10(+0.40%)
May 25, 2012 24.89 24.96 24.63 24.96 51,534 +0.03(+0.12%)
May 24, 2012 25.00 25.13 24.72 24.93 159,120 -0.15(-0.61%)
May 23, 2012 25.23 25.29 24.82 25.08 131,749 -0.10(-0.40%)
May 22, 2012 24.90 25.27 24.72 25.18 113,420 +0.38(+1.54%)
May 21, 2012 24.26 24.86 24.12 24.80 116,713 +0.45(+1.85%)
May 18, 2012 24.09 24.48 24.05 24.35 197,990 +0.29(+1.19%)
May 17, 2012 24.35 24.36 24.05 24.06 110,987 -0.16(-0.65%)
May 16, 2012 24.35 24.49 24.02 24.22 155,695 +0.08(+0.32%)
May 15, 2012 23.87 24.38 23.87 24.14 170,752 +0.19(+0.78%)
May 14, 2012 23.89 24.11 23.75 23.95 138,880 +0.04(+0.15%)
May 11, 2012 24.08 24.37 23.72 23.92 184,674 -0.32(-1.31%)
May 10, 2012 24.35 24.62 24.21 24.23 186,253 +0.09(+0.39%)
May 09, 2012 23.72 24.29 23.68 24.14 214,739 +0.18(+0.76%)
May 08, 2012 24.12 24.23 23.75 23.96 273,482 -0.39(-1.61%)
May 07, 2012 25.01 25.01 24.05 24.35 263,602 -0.57(-2.31%)
May 04, 2012 24.60 24.93 24.37 24.93 229,453 +0.41(+1.67%)
May 03, 2012 24.77 24.77 24.40 24.52 173,799 -0.22(-0.88%)
May 02, 2012 25.00 25.27 24.67 24.73 217,656 -0.84(-3.28%)
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.