TransCanada PipeLines Limited (TCPA)
NYSE: TCPA · Real-Time Price · USD · Preferred Stock
24.01
-0.01 (-0.04%)
At close: May 12, 2026, 4:00 PM EDT
23.99
-0.02 (-0.09%)
After-hours: May 12, 2026, 7:00 PM EDT
TransCanada PipeLines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 24.07 | 24.08 | 23.95 | 24.01 | - | -0.04% | 21,554 |
| 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 |
| Apr 10, 2026 | 24.16 | 24.36 | 24.12 | 24.27 | 24.27 | 0.04% | 28,806 |
| Apr 9, 2026 | 24.35 | 24.36 | 24.11 | 24.26 | 24.26 | -0.21% | 35,293 |
| Apr 8, 2026 | 24.30 | 24.39 | 24.14 | 24.31 | 24.31 | 1.29% | 43,234 |
| Apr 7, 2026 | 24.19 | 24.19 | 24.00 | 24.00 | 24.00 | -0.12% | 13,077 |
| Apr 6, 2026 | 24.14 | 24.16 | 24.01 | 24.03 | 24.03 | -0.17% | 13,541 |
| Apr 2, 2026 | 23.83 | 24.11 | 23.71 | 24.07 | 24.07 | 1.01% | 22,437 |
| Apr 1, 2026 | 23.71 | 23.83 | 23.65 | 23.83 | 23.83 | 0.46% | 24,803 |
| Mar 31, 2026 | 23.62 | 23.75 | 23.39 | 23.72 | 23.72 | 1.28% | 432,964 |
| Mar 30, 2026 | 23.72 | 23.84 | 23.39 | 23.42 | 23.42 | -0.72% | 35,324 |
| Mar 27, 2026 | 23.95 | 24.15 | 23.45 | 23.59 | 23.59 | -1.50% | 28,428 |
| Mar 26, 2026 | 24.13 | 24.30 | 23.92 | 23.95 | 23.95 | -0.66% | 48,706 |
| Mar 25, 2026 | 24.04 | 24.26 | 24.01 | 24.11 | 24.11 | 0.67% | 23,268 |
| Mar 24, 2026 | 23.94 | 24.12 | 23.90 | 23.95 | 23.95 | 0.21% | 30,807 |
| Mar 23, 2026 | 23.61 | 24.13 | 23.61 | 23.90 | 23.90 | 1.27% | 38,618 |
| 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 |