TCP - TC PipeLines, LP

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201937.4037.8836.9436.9836.9869,200
Aug 22, 201937.4337.7836.8437.6637.66122,400
Aug 21, 201937.5938.1437.0337.4437.44349,600
Aug 20, 201937.7437.7637.2037.5137.51123,900
Aug 19, 201937.4737.9736.7637.7637.76195,900
Aug 16, 201937.3737.7336.9637.0737.07123,500
Aug 15, 201937.0337.7736.7637.0937.09139,600
Aug 14, 201937.1937.7036.6536.9736.97197,100
Aug 13, 201936.5937.4636.5937.2937.2987,400
Aug 12, 201936.9836.9835.8736.5936.59168,300
Aug 09, 201938.1238.3336.9436.9736.97277,300
Aug 08, 201938.1138.2837.7138.2038.20238,800
Aug 07, 201937.9938.4137.4437.9537.95184,000
Aug 06, 201938.7938.7938.0538.3738.37121,600
Aug 05, 201939.2139.3038.0538.6138.61284,100
Aug 02, 201938.5239.7037.5939.2039.20168,800
Aug 01, 201939.9339.9939.0739.6839.68184,400
Aug 01, 20190.65 Dividend
Jul 31, 201940.7541.2340.2440.4939.84143,500
Jul 30, 201940.5241.1740.0540.7840.13436,300
Jul 29, 201940.9541.2339.0340.6039.951,235,700
Jul 26, 201940.5941.0339.8640.7740.12247,600
Jul 25, 201940.5641.0040.1240.3339.68584,200
Jul 24, 201940.2740.7940.2740.6439.9959,200
Jul 23, 201940.3241.1539.8740.3539.70141,300
Jul 22, 201939.4840.9839.4840.3939.74166,000
Jul 19, 201939.4439.8639.2139.4838.85118,700
Jul 18, 201939.4139.9438.6839.4738.84193,100
Jul 17, 201940.0940.1039.3439.4538.82131,700
Jul 16, 201939.3140.2638.9139.9239.28204,500
Jul 15, 201938.7439.3238.7439.2338.6068,000
Jul 12, 201938.5138.9038.4238.8638.24145,800
Jul 11, 201938.7038.9138.2438.6438.02146,800
Jul 10, 201937.8938.7937.8938.7338.11345,900
Jul 09, 201937.8537.9837.5337.7437.1373,600
Jul 08, 201938.7838.8337.7337.7737.1685,600
Jul 05, 201938.3238.8138.1638.7638.1461,000
Jul 03, 201938.6738.8738.1538.5137.8948,900
Jul 02, 201938.3238.8138.0938.3737.7581,800
Jul 01, 201937.6938.6937.3038.3037.6990,600
Jun 28, 201937.6237.8737.3837.6237.0279,800
Jun 27, 201937.9737.9737.4337.5736.9745,700
Jun 26, 201936.8737.9936.8737.9237.3187,900
Jun 25, 201937.5737.6736.7436.7836.1981,200
Jun 24, 201936.8437.7236.7237.6937.08171,300
Jun 21, 201936.5936.9836.2536.8536.26459,200
Jun 20, 201936.7937.0536.2136.7436.15150,000
Jun 19, 201937.0537.1236.4236.4735.88117,000
Jun 18, 201937.6637.8336.9937.0436.45106,800
Jun 17, 201937.6437.8737.0537.7637.15122,100
Jun 14, 201938.0638.3037.6237.6337.03144,600
Jun 13, 201937.4438.0337.3537.8937.28194,300
Jun 12, 201937.2637.5836.7737.1636.56138,000
Jun 11, 201937.4937.7437.1637.6037.0077,200
Jun 10, 201937.4337.9837.0837.1636.5691,000
Jun 07, 201937.2137.6936.7737.3436.74127,400
Jun 06, 201936.4137.1436.4137.0936.49127,600
Jun 05, 201936.8536.8536.3436.5035.9180,200
Jun 04, 201937.5037.5036.7236.8636.27166,300
Jun 03, 201936.4437.2336.1137.2236.62115,500
May 31, 201936.0736.8035.7836.2335.65216,900
May 30, 201937.0837.2136.3236.3635.78105,300
May 29, 201936.2237.0435.8637.0136.42120,700
May 28, 201936.9337.1536.3236.6136.02136,900
May 24, 201936.5536.9035.8536.8936.30121,900
May 23, 201937.0137.0135.6336.2435.66150,300
May 22, 201937.6037.6637.2237.4136.8170,500
May 21, 201937.0637.8237.0637.5936.99122,900
May 20, 201936.8337.2036.6536.9936.40102,700
May 17, 201936.7137.2736.7136.8036.2183,300
May 16, 201936.6236.9136.3236.6636.07114,600
May 15, 201936.3136.5536.1736.4335.85117,300
May 14, 201937.0737.8736.3036.5135.92217,300
May 13, 201936.7037.1336.2636.7036.11108,800
May 10, 201936.2237.0035.9236.9236.33121,800
May 09, 201936.7937.2235.6335.8635.2890,400
May 08, 201935.5137.3435.2136.6036.01182,400
May 07, 201934.2335.4134.0935.3634.79152,900
May 06, 201934.3834.7934.2434.5133.9660,300
May 03, 201934.8535.1934.7734.8234.2665,400
May 02, 201934.8935.0634.0034.8534.29150,300
May 02, 20190.65 Dividend
May 01, 201935.6335.9035.5435.5634.35155,200
Apr 30, 201935.9336.2035.3335.7034.48156,800
Apr 29, 201935.0935.6335.0135.5334.3273,700
Apr 26, 201935.0735.3734.7035.0633.8770,900
Apr 25, 201935.0535.6334.7135.2134.01104,900
Apr 24, 201935.4335.4634.6135.0533.86174,500
Apr 23, 201935.7235.9035.2835.2934.09135,800
Apr 22, 201934.9635.8934.7035.8134.59105,700
Apr 18, 201935.9635.9634.8335.0033.8194,700
Apr 17, 201936.0036.4735.7435.8034.5892,500
Apr 16, 201936.9837.0036.0236.0334.80111,300
Apr 15, 201936.7836.9236.4136.5035.2682,200
Apr 12, 201937.4637.4636.5436.8035.55130,300
Apr 11, 201936.1337.2735.8436.9535.69193,200
Apr 10, 201936.6736.7335.8536.2134.98134,800
Apr 09, 201936.1936.7135.7236.3435.10114,400
Apr 08, 201936.2536.5636.1536.1834.95148,800
Apr 05, 201936.1036.7136.1036.3335.09102,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...