TCP - TC PipeLines, LP

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 201936.8437.0936.7237.0937.094,927
Jun 21, 201936.5936.9836.2536.8536.85459,200
Jun 20, 201936.7937.0536.2136.7436.74150,000
Jun 19, 201937.0537.1236.4236.4736.47117,000
Jun 18, 201937.6637.8336.9937.0437.04106,800
Jun 17, 201937.6437.8737.0537.7637.76122,100
Jun 14, 201938.0638.3037.6237.6337.63144,600
Jun 13, 201937.4438.0337.3537.8937.89194,300
Jun 12, 201937.2637.5836.7737.1637.16138,000
Jun 11, 201937.4937.7437.1637.6037.6077,200
Jun 10, 201937.4337.9837.0837.1637.1691,000
Jun 07, 201937.2137.6936.7737.3437.34127,400
Jun 06, 201936.4137.1436.4137.0937.09127,600
Jun 05, 201936.8536.8536.3436.5036.5080,200
Jun 04, 201937.5037.5036.7236.8636.86166,300
Jun 03, 201936.4437.2336.1137.2237.22115,500
May 31, 201936.0736.8035.7836.2336.23216,900
May 30, 201937.0837.2136.3236.3636.36105,300
May 29, 201936.2237.0435.8637.0137.01120,700
May 28, 201936.9337.1536.3236.6136.61136,900
May 24, 201936.5536.9035.8536.8936.89121,900
May 23, 201937.0137.0135.6336.2436.24150,300
May 22, 201937.6037.6637.2237.4137.4170,500
May 21, 201937.0637.8237.0637.5937.59122,900
May 20, 201936.8337.2036.6536.9936.99102,700
May 17, 201936.7137.2736.7136.8036.8083,300
May 16, 201936.6236.9136.3236.6636.66114,600
May 15, 201936.3136.5536.1736.4336.43117,300
May 14, 201937.0737.8736.3036.5136.51217,300
May 13, 201936.7037.1336.2636.7036.70108,800
May 10, 201936.2237.0035.9236.9236.92121,800
May 09, 201936.7937.2235.6335.8635.8690,400
May 08, 201935.5137.3435.2136.6036.60182,400
May 07, 201934.2335.4134.0935.3635.36152,900
May 06, 201934.3834.7934.2434.5134.5160,300
May 03, 201934.8535.1934.7734.8234.8265,400
May 02, 201934.8935.0634.0034.8534.85150,300
May 02, 20190.65 Dividend
May 01, 201935.6335.9035.5435.5634.91155,200
Apr 30, 201935.9336.2035.3335.7035.05156,800
Apr 29, 201935.0935.6335.0135.5334.8873,700
Apr 26, 201935.0735.3734.7035.0634.4270,900
Apr 25, 201935.0535.6334.7135.2134.57104,900
Apr 24, 201935.4335.4634.6135.0534.41174,500
Apr 23, 201935.7235.9035.2835.2934.64135,800
Apr 22, 201934.9635.8934.7035.8135.16105,700
Apr 18, 201935.9635.9634.8335.0034.3694,700
Apr 17, 201936.0036.4735.7435.8035.1592,500
Apr 16, 201936.9837.0036.0236.0335.37111,300
Apr 15, 201936.7836.9236.4136.5035.8382,200
Apr 12, 201937.4637.4636.5436.8036.13130,300
Apr 11, 201936.1337.2735.8436.9536.27193,200
Apr 10, 201936.6736.7335.8536.2135.55134,800
Apr 09, 201936.1936.7135.7236.3435.68114,400
Apr 08, 201936.2536.5636.1536.1835.52148,800
Apr 05, 201936.1036.7136.1036.3335.67102,200
Apr 04, 201936.9837.0135.9236.1135.45116,200
Apr 03, 201937.0437.1836.7236.9436.2666,200
Apr 02, 201937.3337.5136.9236.9736.2966,200
Apr 01, 201937.5537.9037.2137.3236.64117,300
Mar 29, 201937.6637.9437.3437.3636.68156,800
Mar 28, 201937.4837.7837.2737.5336.84101,800
Mar 27, 201937.2837.8437.0737.6636.97273,500
Mar 26, 201937.2437.5637.0137.2836.60124,500
Mar 25, 201936.8437.4736.4437.0736.39153,100
Mar 22, 201936.7937.4536.2637.0036.32119,800
Mar 21, 201936.2637.1936.1837.0636.38154,000
Mar 20, 201936.6336.8136.1436.3135.65145,900
Mar 19, 201936.6237.2136.4936.5635.89361,600
Mar 18, 201935.7136.0735.2035.9735.31221,900
Mar 15, 201935.6536.3035.0435.3634.71546,600
Mar 14, 201936.0336.5935.3635.6334.98198,600
Mar 13, 201935.5736.8035.5736.2835.62262,100
Mar 12, 201935.8136.0135.0535.3634.71199,000
Mar 11, 201935.0036.3234.9935.6935.04720,200
Mar 08, 201933.4934.9033.4734.8034.16215,600
Mar 07, 201932.8133.8632.8033.7233.10207,400
Mar 06, 201932.8133.4032.6632.8332.23145,900
Mar 05, 201932.6633.2632.4533.1132.50159,800
Mar 04, 201932.8333.0632.0932.6632.06274,800
Mar 01, 201931.8032.5431.6232.4731.88277,700
Feb 28, 201933.0033.1331.6831.7831.20550,700
Feb 27, 201933.5133.6432.5733.1132.50228,900
Feb 26, 201933.6133.9933.3033.4332.82115,400
Feb 25, 201933.9734.3433.5133.8233.20121,500
Feb 22, 201934.4835.6233.8533.9233.30148,600
Feb 21, 201934.3035.4033.4533.9833.36280,000
Feb 20, 201933.5734.5833.3934.2233.59140,100
Feb 19, 201933.0034.5233.0033.7133.09224,200
Feb 15, 201932.6333.3732.5233.3032.69184,900
Feb 14, 201932.3933.0531.1632.7232.12209,200
Feb 13, 201931.9032.2531.5132.0031.42217,200
Feb 12, 201930.8531.9530.5831.9531.37190,200
Feb 11, 201931.0131.1230.4430.4729.9175,200
Feb 08, 201930.7831.1530.3630.7530.19127,900
Feb 07, 201931.4331.9330.9530.9930.42144,700
Feb 06, 201931.5631.8231.1431.7031.12249,900
Feb 05, 201932.0732.1931.5831.8031.22228,200
Feb 04, 201931.6932.4931.5231.9931.41272,500
Feb 01, 201931.0031.9131.0031.7531.17220,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...