TC PipeLines, LP Historical Stock Prices

TCP 
$52.46
*  
0.59
1.11%
Get TCP Alerts
*Delayed - data as of Jul. 30, 2014  -  Find a broker to begin trading TCP now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 30-JUL-2013 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  53.05  53.3685  51.63  52.46 65,374
07/30/2014 52.95 53.3685 51.63 52.46 65,374
07/29/2014 53.41 54 52.69 53.05 64,206
07/28/2014 53.09 53.541 52.51 53.13 68,574
07/25/2014 55.86 55.86 52.92 52.95 70,391
07/24/2014 53.54 53.54 52.4 52.61 83,927
07/23/2014 53.73 53.79 53.031 53.22 65,797
07/22/2014 53.39 53.81 52.995 53.51 238,851
07/21/2014 52.15 53.26 52.15 53.12 188,091
07/18/2014 51.96 52.61 51.96 52.38 182,935
07/17/2014 52.3 52.8 51.91 52.12 80,535
07/16/2014 51.91 52.21 51.37 52.21 75,583
07/15/2014 51.84 51.966 50.91 51.73 81,569
07/14/2014 51.86 51.97 51.11 51.59 94,840
07/11/2014 51.36 51.86 51.02 51.66 78,160
07/10/2014 51.59 51.66 51.03 51.22 58,779
07/09/2014 51.06 51.735 51 51.67 45,182
07/08/2014 51.25 51.67 50.735 51.12 77,479
07/07/2014 51.35 51.61 51.01 51.26 66,284
07/03/2014 51.42 51.49 51 51.24 20,209
07/02/2014 52.26 52.4 51.34 51.45 46,398
07/01/2014 51.85 52.42 51.5 52.26 97,154
06/30/2014 51.74 51.92 51.31 51.66 83,997
06/27/2014 50.69 52.15 50.69 51.8 129,237
06/26/2014 51.06 51.41 50.59 50.68 197,430
06/25/2014 50.8 51.39 50.65 51.17 113,864
06/24/2014 49.7 50.71 49.7 50.64 175,897
06/23/2014 48.7 49.82 48.65 49.63 418,129
06/20/2014 50.58 51.45 47.52 48.74 5,118,304
06/19/2014 50.97 51.44 50.21 50.68 172,888
06/18/2014 51 51.2866 50.33 50.73 135,108
06/17/2014 51 51.14 50.31 50.9 275,549
06/16/2014 49.22 50.92 49 50.92 222,110
06/13/2014 49.92 49.92 48.66 49.43 511,063
06/12/2014 51.22 51.74 50.17 50.34 140,848
06/11/2014 51.16 51.51 50.65 51.03 103,491
06/10/2014 51.58 51.84 51.01 51.18 192,028
06/09/2014 51.89 52.15 51.16 51.52 303,566
06/06/2014 50.5 51.29 50 51.2 255,238
06/05/2014 50.38 51.47 50.14 50.31 191,413
06/04/2014 50.91 51.24 50.21 50.48 133,902
06/03/2014 51.49 51.6 50.5 50.74 107,461
06/02/2014 51.86 52.555 51.38 51.56 108,096
05/30/2014 52.048 52.58 51.541 52 176,604
05/29/2014 52.58 52.899 51.7601 52.14 140,917
05/28/2014 52.52 52.6 51.96 52.41 89,300
05/27/2014 52.43 52.61 52.02 52.33 76,303
05/23/2014 53 53.048 52.34 52.44 187,434
05/22/2014 52.94 53.19 52.678 53.02 62,184
05/21/2014 52.62 53 52.62 52.94 44,534
05/20/2014 52 52.97 52 52.79 79,329
05/19/2014 52.26 52.7 51.92 52.09 61,206
05/16/2014 52.11 52.37 51.71 52.26 77,756
05/15/2014 51.99 51.9999 51.1301 51.95 100,961
05/14/2014 51.17 51.94 50.76 51.79 87,304
05/13/2014 50.38 51.39 49.795 51.04 103,964
05/12/2014 49.89 50.6 49.55 50.47 130,999
05/09/2014 50.04 50.42 49.68 49.95 149,093
05/08/2014 51.27 51.41 50.17 50.26 209,256
05/07/2014 51.58 51.63 51.11 51.16 147,583
05/06/2014 51.79 52 51.38 51.46 77,138
05/05/2014 51.29 52.13 51.29 52.02 165,140
05/02/2014 52.04 52.08 51.26 51.27 101,182
05/01/2014 52.01 52.99 51.96 51.96 114,245
04/30/2014 52.88 53.06 52.326 53.04 137,758
04/29/2014 52.9 53.2499 52.59 52.9 195,068
04/28/2014 51.49 52.9 51.3 52.9 103,331
04/25/2014 51.21 51.52 50.401 51 242,443
04/24/2014 51.48 52 51.31 51.5 181,147
04/23/2014 51.9 52.09 51.52 51.53 163,045
04/22/2014 51.11 52.39 50.49 51.94 99,242
04/21/2014 50.21 51.5 50.151 51.34 77,239
04/17/2014 50.23 50.6 49.92 50.3 137,668
04/16/2014 50.46 50.99 49.93 50.33 102,392
04/15/2014 51 51.19 50.3 50.47 152,637
04/14/2014 51.39 51.58 50.74 50.93 207,102
04/11/2014 50.2 51.2699 49.691 51.19 135,022
04/10/2014 50.16 50.65 49.96 50.09 70,880
04/09/2014 50.22 50.49 49.77 50.13 66,146
04/08/2014 49.89 50.39 49.52 50.14 47,110
04/07/2014 49.27 50 49.14 49.8 98,935
04/04/2014 50.19 50.91 49.11 49.38 135,393
04/03/2014 49.3 50.105 49.12 49.9 87,614
04/02/2014 49.05 49.57 48.68 49.32 120,240
04/01/2014 47.83 48.88 47.57 48.88 133,156
03/31/2014 47.75 48.14 47.45 47.93 59,115
03/28/2014 47.55 47.75 47.04 47.59 90,531
03/27/2014 47.27 47.45 46.54 47.24 58,009
03/26/2014 47.64 47.6693 47.2 47.45 36,494
03/25/2014 46.83 47.5 46.73 47.5 72,542
03/24/2014 46.57 46.81 46.25 46.8 135,098
03/21/2014 47.73 47.73 46.11 46.11 405,203
03/20/2014 47.44 47.75 47.19 47.51 67,418
03/19/2014 47.36 47.88 46.9 47.7 81,583
03/18/2014 47.57 47.9 47.21 47.49 119,341
03/17/2014 47.97 47.97 47.0214 47.5 98,796
03/14/2014 46.04 46.79 46.04 46.54 52,313
03/13/2014 46.65 46.72 46.04 46.16 59,475
03/12/2014 46.36 46.79 45.87 46.64 76,506
03/11/2014 45.99 46.69 45.89 46.69 112,231
03/10/2014 45.96 46.28 45.81 46.04 90,684
03/07/2014 46.21 46.36 45.7 46.15 116,951
03/06/2014 45.88 46.34 45.8 46.33 107,260
03/05/2014 45.74 46.3199 45.6 46.02 72,874
03/04/2014 46.51 46.61 45.57 45.74 174,000
03/03/2014 46.39 46.4 45.98 46.33 141,537
02/28/2014 46.37 46.826 45.83 46.62 145,767
02/27/2014 46.34 46.51 45.82 46.49 99,292
02/26/2014 46.04 46.61 45.6101 46.61 103,264
02/25/2014 46.83 47 45.875 46.21 89,443
02/24/2014 46.89 47.139 46.411 46.7 113,565
02/21/2014 46.96 47.13 46.54 46.99 78,706
02/20/2014 46.8 47.11 46.5316 46.88 99,243
02/19/2014 47.33 47.5199 46.77 46.89 97,335
02/18/2014 46.88 47.54 46.6 47.43 127,551
02/14/2014 47.59 47.69 46.82 47.02 125,562
02/13/2014 47.23 47.7383 47 47.29 199,109
02/12/2014 47.2 47.75 46.988 47.4 181,649
02/11/2014 47.49 48.05 45.9 47.4 336,569
02/10/2014 47.55 48 46.65 47.73 171,590
02/07/2014 46.9 48 46.7 47.86 179,063
02/06/2014 45.52 46.61 45.17 46.54 79,878
02/05/2014 45.48 45.8 45.15 45.52 156,705
02/04/2014 45.64 46.32 45.04 45.54 74,061
02/03/2014 46.6 46.8999 45.54 45.61 98,049
01/31/2014 46 46.85 46 46.52 94,379
01/30/2014 46.44 46.88 46.19 46.2 65,402
01/29/2014 46 46.77 45.72 46.41 61,346
01/28/2014 46.35 47.1297 45.76 46.33 109,241
01/27/2014 46.34 46.772 44.9201 46.25 210,297
01/24/2014 46.61 46.82 46.18 46.56 102,599
01/23/2014 47.37 47.48 47.04 47.4 118,131
01/22/2014 47 47.71 46.81 47.58 85,090
01/21/2014 46.76 47.92 46.42 46.81 148,673
01/17/2014 46.71 46.71 46 46.4 67,317
01/16/2014 46.42 47.03 46.391 46.59 86,727
01/15/2014 47.07 47.46 46.02 46.71 115,633
01/14/2014 46.51 47.53 46.2035 47.14 107,141
01/13/2014 46.82 46.97 46.02 46.53 127,179
01/10/2014 47.03 47.32 46 47.1 91,785
01/09/2014 47.11 47.5 46.62 47.1 135,750
01/08/2014 47.25 47.57 46.92 47.09 112,173
01/07/2014 47.36 47.69 46.9 47.45 123,042
01/06/2014 47.15 47.59 47.15 47.34 61,871
01/03/2014 47.58 47.9 46.96 47.2 76,246
01/02/2014 48.45 48.57 46.87 47.42 134,837
12/31/2013 48.25 48.895 47.694 48.43 163,195
12/30/2013 48.16 49.2 47.53 48.39 194,437
12/27/2013 47.51 48.46 47.09 48.33 69,524
12/26/2013 47.06 48.93 46.936 47.69 137,108
12/24/2013 46.66 47.37 46.06 47.21 85,740
12/23/2013 45.76 46.4499 45.5 46.36 142,112
12/20/2013 45.65 46.12 45.13 45.54 290,661
12/19/2013 44.58 45.96 44.29 45.8 200,164
12/18/2013 44.22 44.99 44.01 44.84 119,236
12/17/2013 44.06 44.4 43.6312 44.27 268,532
12/16/2013 44.41 44.835 44.02 44.2 118,793
12/13/2013 44.4 45.01 44.28 44.37 112,767
12/12/2013 44.652 44.674 44.05 44.49 135,136
12/11/2013 44.61 44.93 44.035 44.53 189,093
12/10/2013 44.73 44.79 43.06 44.56 323,161
12/09/2013 45.8 46.67 44.87 44.97 163,172
12/06/2013 45.92 46.32 45.59 45.85 114,803
12/05/2013 46.09 46.55 45.735 45.92 83,081
12/04/2013 46.72 46.97 46.05 46.33 115,465
12/03/2013 47.13 47.545 46.64 47.02 184,719
12/02/2013 48.83 48.99 47.28 47.42 75,957
11/29/2013 48.4 49.38 48.4 49 41,789
11/27/2013 48.34 48.7349 47.7 48.39 76,775
11/26/2013 48.03 48.87 47.92 48.41 88,164
11/25/2013 48.03 48.896 47.93 48.26 108,792
11/22/2013 48.14 48.81 48.05 48.12 151,828
11/21/2013 47.8 48.58 47.5901 48.33 95,578
11/20/2013 47.3 47.64 46.8601 47.62 173,554
11/19/2013 47.69 48.32 47.31 47.5 180,184
11/18/2013 47.64 48.3165 47.24 47.92 62,480
11/15/2013 47.2 47.75 47.048 47.44 408,464
11/14/2013 47.25 47.729 47 47.3 179,780
11/13/2013 46.23 47.19 46.04 46.68 124,696
11/12/2013 46.91 46.9899 46.358 46.57 348,747
11/11/2013 47.6 47.83 46.2 46.78 158,588
11/08/2013 48.46 48.86 47.6 47.91 147,634
11/07/2013 48.76 49.385 48.26 48.68 104,672
11/06/2013 49.29 49.76 48.66 48.85 124,523
11/05/2013 48.47 49.24 48.19 49 68,417
11/04/2013 50.15 50.38 48.31 48.82 144,013
11/01/2013 50.2 50.769 49.968 50.17 67,574
10/31/2013 51.8 51.8 50.48 51.01 108,200
10/30/2013 50.64 51.46 50.33 51.1 70,217
10/29/2013 51.01 51.69 50.39 50.82 77,911
10/28/2013 50.75 51.09 50.59 50.85 96,522
10/25/2013 51 51.5 50.53 50.88 221,643
10/24/2013 50.5 51.42 49.91 50.91 157,831
10/23/2013 50.95 51.08 50.13 50.6 134,716
10/22/2013 51.49 51.9 50.6501 51.18 73,305
10/21/2013 51 51.74 50.19 51.16 98,112
10/18/2013 50.15 50.93 49.41 50.76 76,878
10/17/2013 48.39 50.43 48.39 50.09 89,492
10/16/2013 48.62 49.01 48.21 48.73 75,201
10/15/2013 48.35 49 48.17 48.69 91,128
10/14/2013 48.17 49.25 48.17 48.44 95,625
10/11/2013 48.21 48.63 48.06 48.42 40,683
10/10/2013 49.02 49.18 47.86 48.14 87,707
10/09/2013 48.64 48.79 48.0101 48.55 91,036
10/08/2013 49.06 49.63 48.47 48.62 96,567
10/07/2013 49 49.432 48.96 49.05 63,993
10/04/2013 49.65 49.82 49.14 49.17 37,515
10/03/2013 49.16 49.8 49.13 49.54 46,898
10/02/2013 49.29 49.73 49 49.73 40,512
10/01/2013 48.5 49.9497 48.44 49.58 96,049
09/30/2013 48.99 48.99 48.17 48.7 104,678
09/27/2013 48.96 49.15 48.74 49.04 85,376
09/26/2013 48.4 49.365 48.4 49.15 46,251
09/25/2013 48.55 48.65 47.9822 48.4 85,406
09/24/2013 48.53 48.73 48.13 48.24 53,218
09/23/2013 48.84 49.47 48.13 48.64 130,620
09/20/2013 49.43 49.62 48.61 48.84 380,732
09/19/2013 47.58 49.74 47.58 49.62 205,555
09/18/2013 46.5 47.48 46.2 47.46 132,973
09/17/2013 46.66 46.74 45.69 46.5 185,716
09/16/2013 47.35 47.77 46.39 46.53 221,090
09/13/2013 47.61 47.9 46.94 47.18 178,716
09/12/2013 47.97 48.18 47.2229 47.52 106,751
09/11/2013 48.33 48.57 47.75 48.15 163,578
09/10/2013 47.44 48.7286 47.1701 48.62 111,834
09/09/2013 46.51 47.4996 46.41 47.32 215,359
09/06/2013 46.85 47.099 46.4 46.55 124,185
09/05/2013 46.92 47.02 46.3 46.9 95,539
09/04/2013 47.27 47.38 46.95 47.12 58,880
09/03/2013 48.8 48.91 46.85 47.22 79,514
08/30/2013 48.43 48.62 48.0401 48.32 149,354
08/29/2013 48.26 48.95 48.1001 48.7 71,374
08/28/2013 48.78 49.1291 47.71 48.5 112,577
08/27/2013 48 48.9 47.58 48.82 163,834
08/26/2013 51.25 51.47 48.54 48.76 228,875
08/23/2013 50.51 51.61 50.25 51.6 161,769
08/22/2013 50.5 51.72 50.45 51.53 74,455
08/21/2013 50.05 50.48 49.898 50.47 72,433
08/20/2013 49.14 50.21 49.05 50.05 105,428
08/19/2013 49.44 49.55 49.05 49.2 79,777
08/16/2013 49.93 49.93 49.31 49.61 84,816
08/15/2013 49.39 50.41 49.01 49.72 89,014
08/14/2013 50.2 50.379 49.05 49.69 70,056
08/13/2013 49.73 50.08 49.1315 50.08 76,608
08/12/2013 49.78 50.4399 49.5335 49.92 55,334
08/09/2013 50.19 50.595 49.8047 50.01 49,598
08/08/2013 51.72 51.72 50.1 50.14 94,420
08/07/2013 50.66 52 49.9 51.87 215,807
08/06/2013 49.61 51.5 49.03 51.02 200,622
08/05/2013 49.27 49.9 49.02 49.54 135,447
08/02/2013 50.11 50.2 49.0196 49.57 143,632
08/01/2013 50.98 50.98 49.88 50.23 208,301
07/31/2013 50.62 51.66 50.24 51.42 221,556
07/30/2013 51.6 51.6274 50.6 51.01 173,422
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?