TransCanada PipeLines Limited (TCPA)
NYSE: TCPA · Real-Time Price · USD · Preferred Stock
23.60
-0.40 (-1.67%)
At close: Mar 20, 2026, 4:00 PM EDT
23.84
+0.24 (1.02%)
After-hours: Mar 20, 2026, 7:00 PM EDT
TransCanada PipeLines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 24.09 | 24.09 | 23.60 | 23.60 | 23.60 | -1.67% | 80,837 |
| Mar 19, 2026 | 24.06 | 24.23 | 23.89 | 24.00 | 24.00 | - | 44,545 |
| Mar 18, 2026 | 24.45 | 24.49 | 23.93 | 24.00 | 24.00 | -1.68% | 85,341 |
| Mar 17, 2026 | 24.52 | 24.54 | 24.38 | 24.41 | 24.41 | - | 29,006 |
| Mar 16, 2026 | 24.49 | 24.55 | 24.33 | 24.41 | 24.41 | 0.08% | 37,463 |
| Mar 13, 2026 | 24.51 | 24.54 | 24.33 | 24.39 | 24.39 | -0.04% | 53,735 |
| Mar 12, 2026 | 24.44 | 24.55 | 24.38 | 24.40 | 24.40 | -0.29% | 25,124 |
| Mar 11, 2026 | 24.75 | 24.75 | 24.47 | 24.47 | 24.47 | -1.05% | 29,138 |
| Mar 10, 2026 | 24.67 | 24.76 | 24.61 | 24.73 | 24.73 | 0.82% | 12,990 |
| Mar 9, 2026 | 24.76 | 24.92 | 24.40 | 24.53 | 24.53 | -0.61% | 39,476 |
| Mar 6, 2026 | 24.83 | 24.84 | 24.68 | 24.68 | 24.68 | -0.48% | 21,531 |
| Mar 5, 2026 | 24.80 | 24.89 | 24.75 | 24.80 | 24.80 | -0.10% | 25,846 |
| Mar 4, 2026 | 24.84 | 24.89 | 24.71 | 24.83 | 24.83 | 0.30% | 7,784 |
| Mar 3, 2026 | 24.70 | 24.85 | 24.65 | 24.75 | 24.75 | 0.20% | 15,822 |
| Mar 2, 2026 | 24.68 | 24.76 | 24.51 | 24.70 | 24.70 | 0.45% | 56,249 |
| Feb 27, 2026 | 24.78 | 24.92 | 24.57 | 24.59 | 24.59 | -0.93% | 130,910 |
| Feb 26, 2026 | 24.88 | 24.90 | 24.74 | 24.82 | 24.82 | -0.12% | 27,742 |
| Feb 25, 2026 | 24.91 | 24.94 | 24.75 | 24.85 | 24.85 | -0.12% | 22,952 |
| Feb 24, 2026 | 24.92 | 24.97 | 24.78 | 24.88 | 24.88 | - | 35,288 |
| Feb 23, 2026 | 24.94 | 24.98 | 24.85 | 24.88 | 24.88 | 0.10% | 22,210 |
| Feb 20, 2026 | 24.99 | 24.99 | 24.81 | 24.86 | 24.86 | -0.44% | 10,992 |
| Feb 19, 2026 | 24.91 | 24.97 | 24.74 | 24.97 | 24.97 | 0.22% | 16,046 |
| Feb 18, 2026 | 24.94 | 24.95 | 24.84 | 24.91 | 24.91 | -0.12% | 50,986 |
| Feb 17, 2026 | 24.90 | 24.95 | 24.82 | 24.94 | 24.94 | 0.20% | 79,054 |
| Feb 13, 2026 | 24.79 | 24.89 | 24.69 | 24.89 | 24.89 | 0.73% | 9,540 |
| Feb 12, 2026 | 24.75 | 24.75 | 24.66 | 24.71 | 24.71 | -0.08% | 20,380 |
| Feb 11, 2026 | 24.75 | 24.99 | 24.65 | 24.73 | 24.73 | -0.08% | 28,744 |
| Feb 10, 2026 | 24.75 | 24.75 | 24.69 | 24.75 | 24.75 | 0.08% | 7,089 |
| Feb 9, 2026 | 24.74 | 24.74 | 24.68 | 24.73 | 24.73 | 0.08% | 9,833 |
| Feb 6, 2026 | 24.73 | 24.76 | 24.60 | 24.71 | 24.71 | 0.37% | 33,419 |
| Feb 5, 2026 | 24.69 | 24.80 | 24.48 | 24.62 | 24.62 | - | 48,203 |
| Feb 4, 2026 | 24.67 | 24.69 | 24.50 | 24.62 | 24.62 | 0.04% | 36,190 |
| Feb 3, 2026 | 24.74 | 24.74 | 24.57 | 24.61 | 24.61 | -0.08% | 27,971 |
| Feb 2, 2026 | 24.78 | 24.78 | 24.60 | 24.63 | 24.63 | -0.69% | 322,381 |
| Jan 30, 2026 | 24.93 | 24.93 | 24.75 | 24.80 | 24.80 | -0.44% | 38,062 |
| Jan 29, 2026 | 24.88 | 24.91 | 24.71 | 24.91 | 24.91 | 0.65% | 44,595 |
| Jan 28, 2026 | 24.75 | 24.90 | 24.64 | 24.75 | 24.75 | -0.24% | 89,966 |
| Jan 27, 2026 | 24.83 | 24.88 | 24.75 | 24.81 | 24.81 | 0.20% | 41,512 |
| Jan 26, 2026 | 24.95 | 24.98 | 24.75 | 24.76 | 24.76 | - | 165,911 |
| Jan 23, 2026 | 24.85 | 24.85 | 24.71 | 24.76 | 24.76 | 0.20% | 63,086 |
| Jan 22, 2026 | 24.72 | 24.85 | 24.60 | 24.71 | 24.71 | 0.32% | 497,645 |
| Jan 21, 2026 | 24.54 | 24.67 | 24.42 | 24.63 | 24.63 | 0.61% | 30,390 |
| Jan 20, 2026 | 24.55 | 24.55 | 24.36 | 24.48 | 24.48 | -0.37% | 33,077 |
| Jan 16, 2026 | 24.42 | 24.66 | 24.36 | 24.57 | 24.57 | -1.01% | 480,606 |
| Jan 15, 2026 | 24.72 | 24.91 | 24.70 | 24.82 | 24.82 | 0.45% | 1,269,793 |
| Jan 14, 2026 | 24.68 | 24.72 | 24.63 | 24.71 | 24.71 | 0.20% | 149,281 |
| Jan 13, 2026 | 24.60 | 24.70 | 24.46 | 24.66 | 24.66 | 0.41% | 35,515 |
| Jan 12, 2026 | 24.58 | 24.62 | 24.45 | 24.56 | 24.56 | 0.24% | 34,174 |
| Jan 9, 2026 | 24.43 | 24.62 | 24.41 | 24.50 | 24.50 | 0.12% | 62,754 |
| Jan 8, 2026 | 24.60 | 24.60 | 24.40 | 24.47 | 24.47 | -0.37% | 33,744 |