Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TransCanada Corporation (NY: TRP )

38.63 +0.43 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2002 3.082 3.117 3.080 3.102 319,751 -0.00(-0.07%)
Sep 27, 2002 3.135 3.135 3.080 3.104 224,467 -0.04(-1.25%)
Sep 26, 2002 3.150 3.152 3.115 3.143 672,944 -0.03(-1.10%)
Sep 25, 2002 3.141 3.178 3.119 3.178 903,825 +0.04(+1.32%)
Sep 24, 2002 3.082 3.141 3.045 3.137 1,913,472 +0.04(+1.41%)
Sep 23, 2002 3.089 3.106 3.047 3.093 219,886 -0.01(-0.28%)
Sep 20, 2002 3.089 3.102 3.060 3.102 911,155 +0.02(+0.71%)
Sep 19, 2002 3.102 3.117 3.074 3.080 564,375 -0.04(-1.26%)
Sep 18, 2002 3.109 3.139 3.093 3.119 82,274,264 -0.00(-0.14%)
Sep 17, 2002 3.130 3.172 3.122 3.124 1,006,897 -0.01(-0.21%)
Sep 16, 2002 3.119 3.137 3.091 3.130 1,384,828 +0.01(+0.35%)
Sep 13, 2002 3.109 3.137 3.104 3.119 125,060 +0.01(+0.35%)
Sep 12, 2002 3.150 3.150 3.093 3.109 200,188 -0.05(-1.45%)
Sep 11, 2002 3.146 3.167 3.146 3.154 240,501 -0.01(-0.21%)
Sep 10, 2002 3.163 3.198 3.152 3.161 91,161 -0.01(-0.28%)
Sep 09, 2002 3.185 3.185 3.154 3.170 120,937 -0.02(-0.48%)
Sep 06, 2002 3.200 3.211 3.178 3.185 455,806 -0.02(-0.48%)
Sep 05, 2002 3.191 3.209 3.191 3.200 63,675 -0.01(-0.34%)
Sep 04, 2002 3.198 3.224 3.189 3.211 202,478 -0.00(-0.14%)
Sep 03, 2002 3.231 3.231 3.196 3.215 482,834 -0.02(-0.74%)
Aug 30, 2002 3.222 3.244 3.209 3.239 134,680 +0.02(+0.54%)
Aug 29, 2002 3.196 3.229 3.178 3.222 328,455 +0.02(+0.54%)
Aug 28, 2002 3.183 3.222 3.163 3.205 328,913 +0.01(+0.34%)
Aug 27, 2002 3.209 3.215 3.185 3.194 82,228,456 -0.02(-0.75%)
Aug 26, 2002 3.178 3.220 3.157 3.218 165,373 +0.05(+1.59%)
Aug 23, 2002 3.220 3.226 3.167 3.167 732,955 -0.06(-1.83%)
Aug 22, 2002 3.205 3.229 3.205 3.226 170,412 +0.03(+0.89%)
Aug 21, 2002 3.207 3.224 3.194 3.198 129,183 -0.01(-0.27%)
Aug 20, 2002 3.191 3.209 3.187 3.207 99,865 +0.01(+0.41%)
Aug 16, 2002 3.185 3.215 3.183 3.194 95,742 +0.02(+0.55%)
Aug 15, 2002 3.220 3.224 3.163 3.176 173,618 -0.04(-1.15%)
Aug 14, 2002 3.170 3.213 3.135 3.213 324,332 +0.03(+0.96%)
Aug 13, 2002 3.150 3.185 3.109 3.183 261,115 +0.03(+1.04%)
Aug 12, 2002 3.161 3.161 3.084 3.150 171,328 -0.03(-1.10%)
Aug 07, 2002 3.170 3.185 3.117 3.185 139,719 +0.02(+0.62%)
Aug 06, 2002 3.080 3.183 3.080 3.165 523,147 +0.09(+2.98%)
Aug 05, 2002 3.119 3.122 3.067 3.074 53,597 -0.04(-1.19%)
Aug 02, 2002 3.111 3.124 3.089 3.111 144,758 +0.01(+0.21%)
Aug 01, 2002 3.098 3.124 3.045 3.104 471,840 -0.01(-0.35%)
Jul 31, 2002 3.015 3.137 3.015 3.115 278,065 +0.09(+2.88%)
Jul 30, 2002 2.991 3.030 2.982 3.028 339,450 +0.03(+0.95%)
Jul 29, 2002 3.028 3.056 2.945 2.999 347,695 -0.00(-0.07%)
Jul 26, 2002 3.008 3.050 2.945 3.002 272,109 -0.01(-0.43%)
Jul 25, 2002 3.019 3.039 2.936 3.015 273,484 +0.01(+0.44%)
Jul 24, 2002 2.838 3.002 2.818 3.002 535,973 +0.07(+2.54%)
Jul 23, 2002 2.927 2.999 2.916 2.927 501,616 -0.02(-0.59%)
Jul 22, 2002 2.947 3.032 2.914 2.945 551,549 -0.15(-4.80%)
Jul 19, 2002 3.148 3.148 3.093 3.093 31,883,568 -0.07(-2.28%)
Jul 17, 2002 3.102 3.229 3.102 3.165 237,294 -0.01(-0.34%)
Jul 12, 2002 3.248 3.272 3.157 3.176 242,791 -0.09(-2.68%)
Jul 11, 2002 3.301 3.320 3.248 3.264 326,623 -0.07(-2.10%)
Jul 10, 2002 3.353 3.386 3.333 3.333 160,334 -0.05(-1.42%)
Jul 09, 2002 3.338 3.390 3.338 3.381 250,121 +0.06(+1.71%)
Jul 08, 2002 3.346 3.346 3.325 3.325 223,551 -0.02(-0.65%)
Jul 05, 2002 3.349 3.349 3.320 3.346 62,759 -0.00(-0.13%)
Jul 04, 2002 3.292 3.362 3.290 3.351 253,327 +0.00(+0.00%)
Jul 03, 2002 3.292 3.362 3.290 3.351 253,327 +0.05(+1.45%)
Jul 02, 2002 3.322 3.333 3.279 3.303 256,076 -0.06(-1.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.