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 (%)
May 28, 2004 4.399 4.399 4.333 4.366 398,086 -0.03(-0.74%)
May 27, 2004 4.333 4.399 4.333 4.399 392,589 +0.07(+1.56%)
May 26, 2004 4.394 4.396 4.327 4.331 618,431 -0.03(-0.60%)
May 25, 2004 4.379 4.399 4.344 4.357 627,593 +0.00(+0.00%)
May 24, 2004 4.370 4.418 4.344 4.357 464,968 -0.00(-0.10%)
May 21, 2004 4.300 4.362 4.300 4.362 462,678 +0.06(+1.42%)
May 20, 2004 4.327 4.364 4.298 4.300 316,087 +0.01(+0.15%)
May 19, 2004 4.322 4.366 4.270 4.294 538,722 +0.02(+0.36%)
May 18, 2004 4.298 4.311 4.268 4.279 243,249 -0.01(-0.20%)
May 17, 2004 4.364 4.386 4.279 4.287 454,432 -0.03(-0.76%)
May 14, 2004 4.289 4.333 4.274 4.320 395,337 +0.01(+0.25%)
May 13, 2004 4.331 4.340 4.287 4.309 349,070 -0.03(-0.65%)
May 12, 2004 4.344 4.344 4.285 4.338 424,198 +0.00(+0.05%)
May 11, 2004 4.257 4.375 4.257 4.335 626,677 +0.06(+1.48%)
May 10, 2004 4.281 4.331 4.259 4.272 888,708 -0.06(-1.46%)
May 07, 2004 4.458 4.471 4.316 4.335 987,657 -0.15(-3.45%)
May 06, 2004 4.449 4.497 4.410 4.490 1,104,930 +0.05(+1.18%)
May 05, 2004 4.410 4.451 4.394 4.438 844,273 +0.02(+0.49%)
May 04, 2004 4.344 4.427 4.344 4.416 862,139 +0.10(+2.27%)
May 03, 2004 4.307 4.324 4.292 4.318 684,397 +0.02(+0.46%)
Apr 30, 2004 4.294 4.333 4.255 4.298 1,538,748 +0.01(+0.15%)
Apr 29, 2004 4.237 4.320 4.217 4.292 817,703 +0.07(+1.71%)
Apr 28, 2004 4.318 4.318 4.213 4.220 1,635,865 -0.15(-3.40%)
Apr 27, 2004 4.444 4.444 4.333 4.368 1,212,125 -0.09(-1.91%)
Apr 26, 2004 4.462 4.514 4.420 4.453 1,009,188 +0.02(+0.44%)
Apr 23, 2004 4.475 4.479 4.405 4.434 1,095,768 -0.03(-0.73%)
Apr 22, 2004 4.455 4.512 4.444 4.466 916,652 +0.03(+0.59%)
Apr 21, 2004 4.436 4.471 4.420 4.440 702,721 +0.02(+0.35%)
Apr 20, 2004 4.420 4.468 4.410 4.425 672,944 -0.01(-0.25%)
Apr 19, 2004 4.444 4.458 4.431 4.436 737,536 -0.00(-0.05%)
Apr 16, 2004 4.431 4.488 4.418 4.438 1,279,465 +0.01(+0.25%)
Apr 15, 2004 4.530 4.534 4.427 4.427 1,717,406 -0.11(-2.45%)
Apr 14, 2004 4.558 4.589 4.508 4.538 1,075,612 -0.09(-1.84%)
Apr 13, 2004 4.717 4.717 4.606 4.623 1,092,561 -0.07(-1.53%)
Apr 12, 2004 4.739 4.739 4.685 4.696 1,254,270 -0.04(-0.88%)
Apr 08, 2004 4.722 4.776 4.706 4.737 872,217 -0.09(-1.77%)
Apr 07, 2004 4.853 4.853 4.789 4.822 604,688 -0.03(-0.63%)
Apr 06, 2004 4.872 4.872 4.824 4.853 634,464 +0.01(+0.14%)
Apr 05, 2004 4.783 4.888 4.763 4.846 1,282,214 +0.09(+1.83%)
Apr 02, 2004 4.774 4.792 4.696 4.759 1,071,947 +0.02(+0.46%)
Apr 01, 2004 4.698 4.744 4.674 4.737 1,248,315 +0.04(+0.93%)
Mar 31, 2004 4.754 4.757 4.680 4.693 1,101,723 -0.05(-1.06%)
Mar 30, 2004 4.752 4.763 4.700 4.744 1,030,718 -0.01(-0.23%)
Mar 29, 2004 4.792 4.800 4.724 4.754 1,108,595 -0.05(-0.95%)
Mar 26, 2004 4.816 4.826 4.783 4.800 805,334 +0.02(+0.46%)
Mar 25, 2004 4.746 4.802 4.728 4.778 714,173 +0.03(+0.69%)
Mar 24, 2004 4.796 4.796 4.726 4.746 1,403,151 -0.05(-1.05%)
Mar 23, 2004 4.805 4.805 4.761 4.796 850,228 +0.01(+0.27%)
Mar 22, 2004 4.846 4.846 4.778 4.783 701,805 -0.03(-0.59%)
Mar 19, 2004 4.864 4.864 4.809 4.811 337,159 -0.03(-0.63%)
Mar 18, 2004 4.774 4.885 4.765 4.842 1,169,522 +0.09(+1.98%)
Mar 17, 2004 4.787 4.789 4.680 4.748 1,701,831 -0.05(-1.09%)
Mar 16, 2004 4.774 4.842 4.770 4.800 725,626 +0.05(+1.15%)
Mar 15, 2004 4.759 4.768 4.737 4.746 592,319 +0.01(+0.18%)
Mar 12, 2004 4.759 4.763 4.706 4.737 597,358 -0.04(-0.78%)
Mar 11, 2004 4.778 4.802 4.744 4.774 1,311,074 +0.00(+0.05%)
Mar 10, 2004 4.706 4.826 4.696 4.772 2,032,577 +0.07(+1.49%)
Mar 09, 2004 4.652 4.728 4.650 4.702 889,624 +0.04(+0.94%)
Mar 08, 2004 4.658 4.669 4.643 4.658 889,624 +0.02(+0.42%)
Mar 05, 2004 4.606 4.663 4.606 4.639 1,030,260 +0.07(+1.43%)
Mar 04, 2004 4.584 4.591 4.551 4.573 721,045 +0.02(+0.34%)
Mar 03, 2004 4.482 4.569 4.468 4.558 857,099 +0.05(+1.21%)
Mar 02, 2004 4.543 4.556 4.490 4.503 1,098,975 -0.04(-0.82%)
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.