TCP - TC PipeLines, LP

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201752.2953.2552.1052.6152.61104,100
Oct 19, 201751.9652.6751.5452.3052.30134,400
Oct 18, 201752.6452.8251.7751.9851.98120,000
Oct 17, 201753.3353.6952.2252.8652.8695,300
Oct 16, 201754.1454.3553.1453.3953.39173,700
Oct 13, 201754.4154.5353.6054.0754.07131,800
Oct 12, 201754.0954.6353.9854.1754.17219,900
Oct 11, 201753.9054.6553.6954.4054.40184,200
Oct 10, 201754.2954.2953.6953.8953.8985,900
Oct 09, 201754.3754.4353.6553.7753.7783,800
Oct 06, 201753.7754.4053.6954.3054.3074,700
Oct 05, 201754.0254.1953.5954.1254.1257,300
Oct 04, 201753.4454.1153.1553.9953.99142,900
Oct 03, 201753.3753.5152.8553.3853.38126,100
Oct 02, 201752.0053.6151.6453.4453.44147,800
Sep 29, 201752.8454.0052.0652.3252.32543,100
Sep 28, 201752.4752.8951.8752.4052.40145,700
Sep 27, 201752.5853.1052.1552.7352.73167,500
Sep 26, 201752.4552.6452.0052.5452.54154,600
Sep 25, 201750.8052.7150.8052.3152.31320,200
Sep 22, 201751.6051.7550.2250.7550.75202,300
Sep 21, 201751.5551.8850.8051.6551.65131,000
Sep 20, 201752.0052.1451.5651.7051.70101,900
Sep 19, 201752.6852.6851.7251.8951.89166,500
Sep 18, 201752.3352.6552.0552.2552.25155,000
Sep 15, 201751.8752.7051.5952.3252.32320,700
Sep 14, 201752.0052.3051.5751.9451.94143,200
Sep 13, 201751.5752.1251.5051.8851.88128,500
Sep 12, 201751.4552.0951.3451.5651.56160,800
Sep 11, 201751.2851.9751.2851.4751.4765,200
Sep 08, 201751.9052.6151.1451.2151.21106,100
Sep 07, 201751.9952.4551.5452.1352.1375,300
Sep 06, 201751.0951.9951.0551.9951.99129,300
Sep 05, 201752.4152.6351.1551.2551.25200,100
Sep 01, 201752.6252.9051.9952.4152.41153,600
Aug 31, 201751.6852.6251.0452.6252.62196,800
Aug 30, 201750.6351.6350.4251.5451.5496,100
Aug 29, 201750.5551.3850.2450.9650.96111,800
Aug 28, 201751.5151.6650.6950.8550.8577,300
Aug 25, 201751.8351.9251.2651.4051.4099,800
Aug 24, 201751.3051.9351.0151.6551.6564,800
Aug 23, 201750.7551.9150.5651.5651.56101,100
Aug 22, 201750.1850.8749.9650.6850.6894,600
Aug 21, 201750.5550.6049.8349.8449.8492,900
Aug 18, 201751.0051.0850.5050.5550.5576,000
Aug 17, 201750.5451.3850.2750.9350.9380,100
Aug 16, 201751.3551.5750.1450.3950.3994,500
Aug 15, 201751.8952.6250.9051.1051.10143,100
Aug 14, 201753.4753.4851.8851.9051.90152,200
Aug 11, 201752.5053.7151.6552.8952.89137,700
Aug 10, 201753.4454.6252.4452.7852.78199,800
Aug 09, 201754.2954.9053.2453.3953.39313,400
Aug 08, 201754.4554.8753.7554.4154.41294,300
Aug 07, 201755.2555.7554.5254.7354.73131,800
Aug 04, 201755.4555.7154.8655.6955.69116,500
Aug 03, 201757.4557.6055.1455.3355.33144,800
Aug 02, 201756.8157.4656.6557.2057.20142,800
Aug 01, 201757.4657.4656.6657.2357.23154,200
Jul 31, 201756.4957.3056.2057.2957.29171,400
Jul 28, 201756.5556.8356.2456.6056.60177,900
Jul 28, 20171 Dividend
Jul 27, 201757.5457.7857.2457.4656.46127,200
Jul 26, 201758.0058.0057.2557.5456.54113,600
Jul 25, 201758.3858.5257.3557.5156.51198,600
Jul 24, 201756.7057.9056.7057.7556.74108,600
Jul 21, 201757.0757.0756.3556.6955.70156,500
Jul 20, 201757.9358.0856.5856.6955.7061,900
Jul 19, 201757.4858.1457.2357.8256.81114,100
Jul 18, 201757.3757.8256.9757.4756.47113,700
Jul 17, 201758.2358.5357.1857.3856.38242,700
Jul 14, 201756.5759.3056.5459.3058.27128,000
Jul 13, 201756.8856.9756.0456.5855.6066,900
Jul 12, 201757.0857.4556.3956.8855.89219,100
Jul 11, 201756.1157.0955.4956.8755.88267,900
Jul 10, 201757.4057.4055.9255.9254.95195,700
Jul 07, 201756.8157.4856.0157.4256.42172,700
Jul 06, 201757.3757.9755.8256.9055.91199,700
Jul 05, 201758.2158.4356.7057.3856.38692,300
Jul 03, 201755.0058.6955.0058.4757.45221,500
Jun 30, 201755.4956.1554.6555.0054.04330,700
Jun 29, 201754.5555.3954.5054.9253.96180,400
Jun 28, 201753.7854.6153.4854.5453.59128,800
Jun 27, 201754.1954.5153.4853.6052.6796,100
Jun 26, 201753.2254.3552.9354.2553.31220,100
Jun 23, 201751.2053.2851.2053.0752.15208,900
Jun 22, 201751.2851.8051.0651.2750.38254,500
Jun 21, 201752.3052.8851.1651.2950.40229,300
Jun 20, 201753.2253.4351.9352.2751.36138,400
Jun 19, 201753.6254.1552.8753.2252.29124,700
Jun 16, 201752.4753.6852.3353.2552.32443,200
Jun 15, 201752.5853.1752.2752.3351.42209,200
Jun 14, 201753.8054.6952.8052.8251.90213,900
Jun 13, 201753.9854.3353.3153.8552.91213,600
Jun 12, 201754.5155.4953.9753.9753.03216,300
Jun 09, 201754.3055.3354.2154.6753.72136,800
Jun 08, 201756.0956.3254.3454.4253.47196,700
Jun 07, 201756.7557.4455.7856.0755.09166,700
Jun 06, 201757.0257.2356.2056.9455.95178,900
Jun 05, 201757.2157.5456.4557.1256.13110,400
Jun 02, 201757.7158.3757.2957.5656.56132,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...