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 (%)
Oct 29, 2010 8.523 8.628 8.479 8.614 1,498,333 +0.12(+1.43%)
Oct 28, 2010 8.616 8.616 8.469 8.493 2,082,464 -0.06(-0.65%)
Oct 27, 2010 8.609 8.609 8.495 8.549 1,536,215 -0.23(-2.60%)
Oct 25, 2010 8.826 8.842 8.763 8.777 754,144 +0.02(+0.27%)
Oct 22, 2010 8.887 8.903 8.686 8.754 1,036,127 -0.10(-1.18%)
Oct 21, 2010 8.898 8.917 8.824 8.859 1,434,984 +0.00(+0.00%)
Oct 20, 2010 8.849 8.863 8.805 8.859 1,086,311 +0.03(+0.37%)
Oct 19, 2010 8.754 8.888 8.712 8.826 1,745,754 -0.10(-1.15%)
Oct 18, 2010 8.751 8.954 8.751 8.929 1,305,592 +0.10(+1.14%)
Oct 15, 2010 8.910 8.931 8.779 8.828 952,329 -0.05(-0.60%)
Oct 14, 2010 8.938 8.996 8.859 8.882 849,576 -0.04(-0.50%)
Oct 13, 2010 8.891 8.961 8.882 8.926 808,481 +0.11(+1.24%)
Oct 12, 2010 8.840 8.866 8.782 8.817 823,924 -0.03(-0.37%)
Oct 11, 2010 8.847 8.889 8.838 8.849 353,524 +0.02(+0.26%)
Oct 08, 2010 8.826 8.831 8.744 8.826 2,736,969 +0.05(+0.61%)
Oct 07, 2010 8.870 8.870 8.695 8.772 1,855,200 -0.06(-0.66%)
Oct 06, 2010 8.880 8.936 8.819 8.831 1,916,901 -0.03(-0.39%)
Oct 05, 2010 8.754 8.912 8.737 8.866 1,459,757 +0.15(+1.68%)
Oct 04, 2010 8.737 8.798 8.681 8.719 997,941 -0.02(-0.21%)
Oct 01, 2010 8.737 8.761 8.653 8.737 1,461,623 +0.08(+0.97%)
Sep 30, 2010 8.719 8.782 8.581 8.653 1,773,169 -0.00(-0.05%)
Sep 29, 2010 8.702 8.721 8.607 8.658 1,432,736 -0.04(-0.51%)
Sep 28, 2010 8.637 8.749 8.558 8.702 1,220,203 +0.17(+2.00%)
Sep 27, 2010 8.530 8.575 8.500 8.532 1,137,726 +0.01(+0.16%)
Sep 24, 2010 8.432 8.521 8.404 8.518 1,238,694 +0.18(+2.11%)
Sep 23, 2010 8.258 8.388 8.215 8.343 1,160,659 +0.01(+0.08%)
Sep 22, 2010 8.361 8.427 8.297 8.336 1,077,268 -0.03(-0.30%)
Sep 21, 2010 8.429 8.432 8.322 8.361 1,306,694 -0.07(-0.79%)
Sep 20, 2010 8.397 8.466 8.350 8.427 809,970 +0.04(+0.44%)
Sep 17, 2010 8.391 8.477 8.283 8.391 1,522,430 -0.04(-0.46%)
Sep 15, 2010 8.480 8.484 8.391 8.429 945,002 -0.06(-0.75%)
Sep 14, 2010 8.491 8.614 8.484 8.493 1,702,179 +0.00(+0.03%)
Sep 13, 2010 8.512 8.527 8.443 8.491 686,806 +0.06(+0.73%)
Sep 10, 2010 8.368 8.443 8.359 8.429 968,885 +0.04(+0.49%)
Sep 09, 2010 8.443 8.454 8.348 8.388 643,469 +0.03(+0.35%)
Sep 08, 2010 8.399 8.505 8.345 8.359 1,273,411 -0.04(-0.49%)
Sep 07, 2010 8.379 8.443 8.302 8.400 1,417,172 +0.01(+0.11%)
Sep 03, 2010 8.397 8.527 8.338 8.391 1,104,885 +0.06(+0.68%)
Sep 02, 2010 8.231 8.350 8.231 8.334 788 +0.08(+0.94%)
Sep 01, 2010 8.238 8.352 8.226 8.256 993,750 +0.13(+1.61%)
Aug 31, 2010 8.124 8.240 8.078 8.125 5,696 -0.01(-0.12%)
Aug 30, 2010 8.279 8.336 8.130 8.135 1,068,644 -0.14(-1.71%)
Aug 27, 2010 8.276 8.304 8.016 8.276 1,784,960 +0.14(+1.74%)
Aug 26, 2010 8.071 8.178 8.067 8.135 1,396,750 +0.12(+1.54%)
Aug 25, 2010 7.936 8.037 7.907 8.012 1,514,476 +0.04(+0.46%)
Aug 24, 2010 7.950 8.012 7.907 7.975 1,026,653 -0.08(-0.96%)
Aug 23, 2010 8.003 8.095 8.003 8.053 1,119,154 +0.05(+0.68%)
Aug 20, 2010 7.909 8.028 7.829 7.998 1,712,565 +0.02(+0.26%)
Aug 19, 2010 8.076 8.117 7.914 7.978 1,773,071 -0.14(-1.71%)
Aug 18, 2010 8.080 8.176 7.968 8.117 1,148,472 +0.03(+0.42%)
Aug 17, 2010 7.918 8.119 7.893 8.083 1,095,643 +0.23(+2.88%)
Aug 16, 2010 7.877 7.895 7.820 7.857 817,328 -0.07(-0.86%)
Aug 13, 2010 7.925 7.962 7.882 7.925 795,885 +0.02(+0.26%)
Aug 12, 2010 7.811 7.914 7.811 7.905 1,019,991 -0.03(-0.37%)
Aug 11, 2010 8.064 8.064 7.852 7.934 1,210,030 -0.22(-2.71%)
Aug 10, 2010 8.062 8.176 8.019 8.156 1,055,304 -0.01(-0.17%)
Aug 09, 2010 8.217 8.224 8.140 8.169 594,607 -0.00(-0.03%)
Aug 06, 2010 8.172 8.199 8.055 8.172 1,137,043 -0.07(-0.83%)
Aug 05, 2010 8.265 8.329 8.206 8.240 1,063,538 -0.03(-0.33%)
Aug 04, 2010 8.203 8.306 8.203 8.267 1,262,630 +0.09(+1.06%)
Aug 03, 2010 8.149 8.256 8.142 8.181 1,336,599 -0.03(-0.39%)
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.