TransCanada PipeLines Limited (TCPA)
NYSE: TCPA · Real-Time Price · USD · Preferred Stock
21.96
0.00 (0.00%)
At close: Aug 28, 2026, 4:00 PM EDT
21.84
-0.13 (-0.57%)
After-hours: Aug 28, 2026, 7:00 PM EDT
TransCanada PipeLines Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 21.98 | 21.98 | 21.71 | 21.96 | 21.96 | - | 21,247 |
| Aug 27, 2026 | 21.97 | 22.05 | 21.85 | 21.96 | 21.96 | 0.27% | 31,641 |
| Aug 26, 2026 | 21.96 | 21.99 | 21.70 | 21.90 | 21.90 | -0.27% | 54,185 |
| Aug 25, 2026 | 22.06 | 22.14 | 21.90 | 21.96 | 21.96 | -0.36% | 74,746 |
| Aug 24, 2026 | 22.10 | 22.41 | 21.94 | 22.04 | 22.04 | -0.27% | 57,887 |
| Aug 21, 2026 | 22.32 | 22.38 | 21.59 | 22.10 | 22.10 | -0.50% | 24,623 |
| Aug 20, 2026 | 22.63 | 22.63 | 21.94 | 22.21 | 22.21 | -1.94% | 82,402 |
| Aug 19, 2026 | 22.49 | 23.07 | 22.23 | 22.65 | 22.65 | 1.09% | 62,934 |
| Aug 18, 2026 | 22.50 | 22.50 | 22.24 | 22.41 | 22.41 | -0.07% | 16,905 |
| Aug 17, 2026 | 22.62 | 22.67 | 22.36 | 22.42 | 22.42 | -1.21% | 39,900 |
| Aug 14, 2026 | 22.62 | 22.71 | 22.61 | 22.69 | 22.69 | 0.02% | 9,147 |
| Aug 13, 2026 | 22.74 | 22.75 | 22.66 | 22.69 | 22.69 | 0.27% | 9,951 |
| Aug 12, 2026 | 22.73 | 22.73 | 22.55 | 22.63 | 22.63 | -0.13% | 11,965 |
| Aug 11, 2026 | 22.74 | 22.94 | 22.55 | 22.66 | 22.66 | 0.04% | 15,037 |
| Aug 10, 2026 | 22.93 | 22.98 | 22.63 | 22.65 | 22.65 | -0.61% | 11,580 |
| Aug 7, 2026 | 22.95 | 22.95 | 22.72 | 22.79 | 22.79 | -0.35% | 15,102 |
| Aug 6, 2026 | 22.90 | 23.00 | 22.77 | 22.87 | 22.87 | 0.09% | 16,074 |
| Aug 5, 2026 | 23.00 | 23.05 | 22.82 | 22.85 | 22.85 | -0.74% | 24,196 |
| Aug 4, 2026 | 23.01 | 23.06 | 22.99 | 23.02 | 23.02 | -0.26% | 31,311 |
| Aug 3, 2026 | 23.09 | 23.21 | 22.98 | 23.08 | 23.08 | 0.44% | 14,975 |
| Jul 31, 2026 | 23.07 | 23.13 | 22.94 | 22.98 | 22.98 | 0.09% | 38,041 |
| Jul 30, 2026 | 22.94 | 23.06 | 22.92 | 22.96 | 22.96 | - | 45,438 |
| Jul 29, 2026 | 23.05 | 23.07 | 22.90 | 22.96 | 22.96 | -0.22% | 24,030 |
| Jul 28, 2026 | 22.92 | 23.10 | 22.76 | 23.01 | 23.01 | 0.57% | 31,406 |
| Jul 27, 2026 | 22.84 | 22.92 | 22.73 | 22.88 | 22.88 | 0.48% | 27,109 |
| Jul 24, 2026 | 22.80 | 22.80 | 22.70 | 22.77 | 22.77 | -0.04% | 9,261 |
| Jul 23, 2026 | 22.97 | 23.01 | 22.72 | 22.78 | 22.78 | -0.70% | 15,350 |
| Jul 22, 2026 | 23.09 | 23.09 | 22.94 | 22.94 | 22.94 | -0.56% | 19,070 |
| Jul 21, 2026 | 23.14 | 23.25 | 23.01 | 23.07 | 23.07 | 0.13% | 9,747 |
| Jul 20, 2026 | 23.26 | 23.46 | 23.04 | 23.04 | 23.04 | -1.33% | 35,313 |
| Jul 17, 2026 | 23.21 | 23.42 | 23.19 | 23.35 | 23.35 | 0.13% | 11,995 |
| Jul 16, 2026 | 23.84 | 23.84 | 23.55 | 23.71 | 23.32 | -0.34% | 9,115 |
| Jul 15, 2026 | 23.54 | 23.88 | 23.35 | 23.79 | 23.40 | 1.15% | 72,170 |
| Jul 14, 2026 | 23.39 | 23.52 | 23.24 | 23.52 | 23.13 | 1.07% | 40,330 |
| Jul 13, 2026 | 23.17 | 23.35 | 23.09 | 23.27 | 22.89 | 0.58% | 62,549 |
| Jul 10, 2026 | 23.20 | 23.20 | 23.01 | 23.14 | 22.75 | 0.06% | 18,527 |
| Jul 9, 2026 | 23.02 | 23.23 | 22.93 | 23.12 | 22.74 | 0.35% | 56,759 |
| Jul 8, 2026 | 23.17 | 23.25 | 22.85 | 23.04 | 22.66 | -0.69% | 85,473 |
| Jul 7, 2026 | 23.28 | 23.28 | 23.08 | 23.20 | 22.82 | -0.17% | 39,239 |
| Jul 6, 2026 | 23.21 | 23.27 | 23.08 | 23.24 | 22.86 | 0.26% | 36,860 |
| Jul 2, 2026 | 23.16 | 23.20 | 23.09 | 23.18 | 22.80 | 0.26% | 17,465 |
| Jul 1, 2026 | 23.11 | 23.16 | 23.05 | 23.12 | 22.74 | 0.35% | 18,114 |
| Jun 30, 2026 | 23.13 | 23.17 | 23.00 | 23.04 | 22.66 | -0.09% | 262,667 |
| Jun 29, 2026 | 23.19 | 23.19 | 22.96 | 23.06 | 22.68 | -0.26% | 101,055 |
| Jun 26, 2026 | 23.07 | 23.21 | 23.02 | 23.12 | 22.74 | 0.09% | 20,862 |
| Jun 25, 2026 | 23.33 | 23.34 | 23.06 | 23.10 | 22.72 | -0.73% | 24,996 |
| Jun 24, 2026 | 23.36 | 23.44 | 23.15 | 23.27 | 22.89 | -0.28% | 29,506 |
| Jun 23, 2026 | 23.47 | 23.50 | 23.33 | 23.34 | 22.95 | -0.41% | 13,300 |
| Jun 22, 2026 | 23.66 | 23.66 | 23.40 | 23.43 | 23.04 | -0.72% | 19,301 |
| Jun 18, 2026 | 23.62 | 23.74 | 23.55 | 23.60 | 23.21 | 0.08% | 24,658 |