TransCanada PipeLines Limited (TCPA)
NYSE: TCPA · Real-Time Price · USD · Preferred Stock
23.34
-0.09 (-0.41%)
Jun 23, 2026, 4:00 PM EDT - Market closed
TransCanada PipeLines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 23.47 | 23.50 | 23.33 | 23.34 | 23.34 | -0.41% | 13,300 |
| Jun 22, 2026 | 23.66 | 23.66 | 23.40 | 23.43 | 23.43 | -0.72% | 19,301 |
| Jun 18, 2026 | 23.62 | 23.74 | 23.55 | 23.60 | 23.60 | 0.08% | 24,658 |
| Jun 17, 2026 | 23.66 | 23.69 | 23.51 | 23.58 | 23.58 | -0.08% | 15,179 |
| Jun 16, 2026 | 23.68 | 23.74 | 23.58 | 23.60 | 23.60 | - | 93,309 |
| Jun 15, 2026 | 23.69 | 23.75 | 23.57 | 23.60 | 23.60 | 0.08% | 5,592 |
| Jun 12, 2026 | 23.63 | 23.63 | 23.52 | 23.58 | 23.58 | -0.17% | 19,329 |
| Jun 11, 2026 | 23.44 | 23.65 | 23.41 | 23.62 | 23.62 | 0.77% | 22,869 |
| Jun 10, 2026 | 23.52 | 23.62 | 23.41 | 23.44 | 23.44 | -0.38% | 22,050 |
| Jun 9, 2026 | 23.76 | 23.76 | 23.46 | 23.53 | 23.53 | -0.47% | 21,114 |
| Jun 8, 2026 | 23.84 | 23.85 | 23.64 | 23.64 | 23.64 | -0.30% | 8,948 |
| Jun 5, 2026 | 23.82 | 23.83 | 23.70 | 23.71 | 23.71 | -0.55% | 10,615 |
| Jun 4, 2026 | 23.90 | 23.94 | 23.84 | 23.84 | 23.84 | -0.04% | 13,134 |
| Jun 3, 2026 | 23.96 | 23.96 | 23.78 | 23.85 | 23.85 | -0.33% | 8,207 |
| Jun 2, 2026 | 24.00 | 24.00 | 23.86 | 23.93 | 23.93 | -0.21% | 6,251 |
| Jun 1, 2026 | 23.92 | 24.03 | 23.92 | 23.98 | 23.98 | 0.29% | 16,631 |
| May 29, 2026 | 24.00 | 24.03 | 23.91 | 23.91 | 23.91 | -0.08% | 29,100 |
| May 28, 2026 | 23.99 | 24.03 | 23.88 | 23.93 | 23.93 | 0.08% | 15,038 |
| May 27, 2026 | 24.09 | 24.09 | 23.90 | 23.91 | 23.91 | -0.37% | 35,575 |
| May 26, 2026 | 24.07 | 24.07 | 23.85 | 24.00 | 24.00 | 0.25% | 27,177 |
| May 22, 2026 | 23.97 | 23.97 | 23.87 | 23.94 | 23.94 | 0.21% | 4,617 |
| May 21, 2026 | 23.99 | 23.99 | 23.80 | 23.89 | 23.89 | -0.42% | 17,199 |
| May 20, 2026 | 24.01 | 24.04 | 23.93 | 23.99 | 23.99 | 0.04% | 13,754 |
| May 19, 2026 | 24.03 | 24.05 | 23.83 | 23.98 | 23.98 | -0.08% | 49,297 |
| May 18, 2026 | 24.04 | 24.04 | 23.93 | 24.00 | 24.00 | - | 16,061 |
| May 15, 2026 | 24.04 | 24.04 | 23.93 | 24.00 | 24.00 | -0.17% | 18,202 |
| May 14, 2026 | 23.95 | 24.05 | 23.95 | 24.04 | 24.04 | 0.23% | 38,213 |
| May 13, 2026 | 24.06 | 24.07 | 23.97 | 23.99 | 23.99 | -0.10% | 15,699 |
| May 12, 2026 | 24.07 | 24.08 | 23.95 | 24.01 | 24.01 | -0.04% | 23,924 |
| May 11, 2026 | 24.08 | 24.15 | 23.99 | 24.02 | 24.02 | -0.25% | 22,796 |
| May 8, 2026 | 24.08 | 24.08 | 23.98 | 24.08 | 24.08 | 0.33% | 17,126 |
| May 7, 2026 | 24.03 | 24.04 | 23.91 | 24.00 | 24.00 | 0.08% | 42,132 |
| May 6, 2026 | 24.13 | 24.13 | 23.96 | 23.98 | 23.98 | -0.19% | 30,577 |
| May 5, 2026 | 24.06 | 24.13 | 24.00 | 24.03 | 24.03 | -0.10% | 27,491 |
| May 4, 2026 | 24.02 | 24.05 | 23.85 | 24.05 | 24.05 | 0.29% | 39,315 |
| May 1, 2026 | 23.99 | 24.06 | 23.94 | 23.98 | 23.98 | 0.21% | 3,191 |
| Apr 30, 2026 | 24.04 | 24.04 | 23.89 | 23.93 | 23.93 | -0.04% | 33,446 |
| Apr 29, 2026 | 24.01 | 24.05 | 23.89 | 23.94 | 23.94 | -0.04% | 71,790 |
| Apr 28, 2026 | 24.03 | 24.04 | 23.81 | 23.95 | 23.95 | -0.33% | 15,299 |
| Apr 27, 2026 | 24.06 | 24.06 | 23.96 | 24.03 | 24.03 | 0.15% | 9,614 |
| Apr 24, 2026 | 24.05 | 24.08 | 23.91 | 24.00 | 24.00 | -0.06% | 27,861 |
| Apr 23, 2026 | 23.93 | 24.07 | 23.90 | 24.01 | 24.01 | 0.29% | 20,012 |
| Apr 22, 2026 | 24.04 | 24.06 | 23.88 | 23.94 | 23.94 | - | 11,793 |
| Apr 21, 2026 | 24.05 | 24.05 | 23.92 | 23.94 | 23.94 | -0.42% | 13,949 |
| Apr 20, 2026 | 24.06 | 24.06 | 23.95 | 24.04 | 24.04 | -0.08% | 7,625 |
| Apr 17, 2026 | 24.04 | 24.08 | 23.95 | 24.06 | 24.06 | 0.88% | 23,507 |
| Apr 16, 2026 | 23.91 | 24.02 | 23.59 | 23.85 | 23.85 | -1.61% | 30,800 |
| Apr 15, 2026 | 24.30 | 24.40 | 24.20 | 24.24 | 24.24 | -0.04% | 52,595 |
| Apr 14, 2026 | 24.34 | 24.35 | 24.21 | 24.25 | 24.25 | 0.17% | 42,587 |
| Apr 13, 2026 | 24.33 | 24.36 | 24.17 | 24.21 | 24.21 | -0.25% | 22,491 |