TransCanada PipeLines Limited (TCPA)
NYSE: TCPA · Real-Time Price · USD · Preferred Stock
23.87
-0.11 (-0.46%)
At close: Dec 5, 2025, 4:00 PM EST
23.87
0.00 (0.00%)
After-hours: Dec 5, 2025, 7:00 PM EST
TransCanada PipeLines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.01 | 24.09 | 23.75 | 23.87 | 23.87 | -0.46% | 116,199 |
| Dec 4, 2025 | 24.10 | 24.13 | 23.95 | 23.98 | 23.98 | -0.33% | 30,791 |
| Dec 3, 2025 | 24.18 | 24.18 | 23.95 | 24.06 | 24.06 | -0.46% | 289,308 |
| Dec 2, 2025 | 24.35 | 24.35 | 24.13 | 24.17 | 24.17 | -0.29% | 118,208 |
| Dec 1, 2025 | 24.39 | 24.39 | 24.21 | 24.24 | 24.24 | -0.21% | 27,829 |
| Nov 28, 2025 | 24.44 | 24.44 | 24.29 | 24.29 | 24.29 | -0.41% | 41,150 |
| Nov 26, 2025 | 24.48 | 24.48 | 24.34 | 24.39 | 24.39 | -0.04% | 22,663 |
| Nov 25, 2025 | 24.32 | 24.44 | 24.32 | 24.40 | 24.40 | - | 29,451 |
| Nov 24, 2025 | 24.22 | 24.42 | 24.22 | 24.40 | 24.40 | 0.62% | 16,986 |
| Nov 21, 2025 | 24.10 | 24.45 | 24.10 | 24.25 | 24.25 | 0.37% | 39,185 |
| Nov 20, 2025 | 24.33 | 24.48 | 24.10 | 24.16 | 24.16 | -0.25% | 61,371 |
| Nov 19, 2025 | 24.25 | 24.31 | 24.16 | 24.22 | 24.22 | -0.21% | 49,639 |
| Nov 18, 2025 | 24.31 | 24.56 | 24.25 | 24.27 | 24.27 | -0.37% | 63,680 |
| Nov 17, 2025 | 24.63 | 24.63 | 24.30 | 24.36 | 24.36 | -0.57% | 63,884 |
| Nov 14, 2025 | 24.45 | 24.61 | 24.40 | 24.50 | 24.50 | -0.28% | 66,763 |
| Nov 13, 2025 | 24.58 | 24.63 | 24.49 | 24.57 | 24.57 | -0.28% | 39,180 |
| Nov 12, 2025 | 24.70 | 24.70 | 24.52 | 24.64 | 24.64 | - | 55,008 |
| Nov 11, 2025 | 24.73 | 24.73 | 24.62 | 24.64 | 24.64 | -0.04% | 36,913 |
| Nov 10, 2025 | 24.59 | 24.72 | 24.59 | 24.65 | 24.65 | -0.04% | 62,915 |
| Nov 7, 2025 | 24.65 | 24.69 | 24.62 | 24.66 | 24.66 | -0.08% | 74,344 |
| Nov 6, 2025 | 24.70 | 24.75 | 24.65 | 24.68 | 24.68 | -0.04% | 100,562 |
| Nov 5, 2025 | 24.61 | 24.75 | 24.61 | 24.69 | 24.69 | 0.14% | 93,887 |
| Nov 4, 2025 | 24.64 | 24.68 | 24.60 | 24.66 | 24.66 | -0.14% | 89,383 |
| Nov 3, 2025 | 24.75 | 24.77 | 24.61 | 24.69 | 24.69 | -0.24% | 49,018 |
| Oct 31, 2025 | 24.70 | 24.78 | 24.55 | 24.75 | 24.75 | -0.16% | 2,073,011 |
| Oct 30, 2025 | 24.71 | 24.79 | 24.55 | 24.79 | 24.79 | 0.45% | 313,658 |
| Oct 29, 2025 | 24.70 | 24.73 | 24.68 | 24.68 | 24.68 | -0.08% | 66,062 |
| Oct 28, 2025 | 24.75 | 24.75 | 24.68 | 24.70 | 24.70 | -0.24% | 113,018 |
| Oct 27, 2025 | 24.75 | 24.79 | 24.72 | 24.76 | 24.76 | -0.12% | 104,539 |
| Oct 24, 2025 | 24.80 | 24.82 | 24.75 | 24.79 | 24.79 | 0.12% | 118,787 |
| Oct 23, 2025 | 24.72 | 24.78 | 24.72 | 24.76 | 24.76 | 0.16% | 168,108 |
| Oct 22, 2025 | 24.75 | 24.76 | 24.65 | 24.72 | 24.72 | -0.12% | 727,622 |
| Oct 21, 2025 | 24.65 | 24.78 | 24.63 | 24.75 | 24.75 | 0.24% | 248,095 |
| Oct 20, 2025 | 24.71 | 24.78 | 24.52 | 24.69 | 24.69 | 0.16% | 372,260 |
| Oct 17, 2025 | 24.44 | 24.71 | 24.40 | 24.65 | 24.65 | -0.12% | 944,157 |