Quantcast

TC PipeLines, LP Common Units representing Limited Partner Interests Historical Stock Prices

TCP 
$26.52
*  
0.37
1.41%
Get TCP Alerts
*Delayed - data as of Jun. 22, 2018  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-MAR-2018 TO 22-JUN-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 26.39 26.80 26.11 26.52 334,252
06/22/2018 26.39 26.8 26.11 26.52 334,252
06/21/2018 25.44 26.26 25.13 26.15 358,446
06/20/2018 25.14 25.78 25.02 25.56 262,427
06/19/2018 24.84 25.27 24.53 25.04 280,660
06/18/2018 24.45 25.02 24.44 24.94 272,067
06/15/2018 24.7 24.7 24.21 24.44 541,285
06/14/2018 25.34 25.62 24.7801 24.82 236,295
06/13/2018 26.28 26.28 25.19 25.24 401,558
06/12/2018 26.31 26.7 26.12 26.27 271,229
06/11/2018 25.28 26.46 25.125 26.31 399,733
06/08/2018 25.62 25.7811 25.05 25.29 235,620
06/07/2018 25.13 26.25 25.13 25.75 1,188,177
06/06/2018 24.82 25.21 24.62 25.17 333,338
06/05/2018 24.98 25.2022 24.69 24.76 853,231
06/04/2018 24.68 25.02 24.37 24.91 508,636
06/01/2018 24.3 24.76 24.13 24.66 517,652
05/31/2018 23.17 24.36 22.85 24.32 695,056
05/30/2018 23.28 23.38 22.79 23.28 506,649
05/29/2018 23.5 23.83 23.01 23.16 384,914
05/25/2018 23.87 23.9107 22.64 23.64 458,754
05/24/2018 24.8 24.8 23.94 24.05 382,349
05/23/2018 25.05 25.14 24.77 24.85 246,281
05/22/2018 25.05 25.59 25.05 25.17 315,599
05/21/2018 25.44 25.4567 25.03 25.13 170,224
05/18/2018 25.23 25.39 25.13 25.3 185,848
05/17/2018 25.49 25.79 25.23 25.28 332,824
05/16/2018 25.74 26.06 25.25 25.48 288,514
05/15/2018 25.9 26.1 25.67 25.72 234,900
05/14/2018 25.09 26.12 25.09 25.95 264,819
05/11/2018 25.5 25.91 25.28 25.28 265,378
05/10/2018 26 26.0821 25.47 25.5 380,838
05/09/2018 25.76 26.04 25.7 25.82 231,686
05/08/2018 25.84 25.95 24.97 25.56 335,944
05/07/2018 25.7 26.479 25.6525 26.02 414,282
05/04/2018 24.65 25.5499 24.57 25.49 513,378
05/03/2018 25.08 25.4 23.27 24.72 1,094,529
05/02/2018 31 31.62 24.71 25.14 5,894,738
05/01/2018 34.77 36.24 34.66 35.55 464,519
04/30/2018 34.42 35.205 34.15 35.09 414,461
04/27/2018 34.77 35.12 34.1 34.34 406,440
04/26/2018 34.65 35.22 34.36 35.02 319,867
04/25/2018 33.92 34.62 33.56 34.58 175,099
04/24/2018 34.64 34.8 33.541 33.9 253,199
04/23/2018 33.88 34.8699 33.81 34.6 213,663
04/20/2018 33.96 34.39 33.75 33.79 207,958
04/19/2018 34.37 34.399 33.715 34 328,659
04/18/2018 33.8 34.49 33.8 34.1 435,114
04/17/2018 33.48 34.4 33.05 33.8 467,724
04/16/2018 32.6 33.48 31.87 33.24 859,318
04/13/2018 30.81 31.43 30.34 31.43 666,786
04/12/2018 32 32.33 30.57 30.81 322,244
04/11/2018 31.4 32.289 31.4 31.99 260,277
04/10/2018 31.36 31.92 31.22 31.4 437,556
04/09/2018 31.43 31.97 30.756 31.13 285,842
04/06/2018 32.08 32.4199 30.6 31.23 718,548
04/05/2018 32.86 33.095 32 32.35 412,542
04/04/2018 33.29 33.4456 31.81 32.86 433,633
04/03/2018 34.28 34.3227 33.01 33.58 273,103
04/02/2018 34.6 34.669 33.64 34.22 234,590
03/29/2018 34.65 35.4564 34.5 34.69 440,101
03/28/2018 34.34 35.76 33.89 34.65 376,103
03/27/2018 34.59 35.5999 34.26 34.54 381,727
03/26/2018 34.26 34.958 33.381 34.58 241,232
03/23/2018 34.82 35.28 34.19 34.24 263,066
03/22/2018 35.48 35.73 34.57 34.93 321,988
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for TCP

Research Brokers before you trade

Want to trade FX?

Smart Portfolio