Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

TransCanada Corporation (NY: TRP )

38.62 -0.02 (-0.04%)
Streaming Delayed Price Updated: 2:54 PM EDT, May 13, 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, 2010 7.402 7.554 7.402 7.402 1,811,607 -0.02(-0.33%)
May 27, 2010 7.306 7.456 7.306 7.427 2,006,462 +0.25(+3.45%)
May 26, 2010 7.248 7.329 7.146 7.179 2,280,693 -0.01(-0.16%)
May 25, 2010 7.041 7.199 6.983 7.190 2,225,680 -0.05(-0.71%)
May 24, 2010 7.264 7.330 7.233 7.242 1,731,644 -0.06(-0.76%)
May 21, 2010 7.155 7.298 7.095 7.298 2,792,263 +0.07(+1.02%)
May 20, 2010 7.260 7.409 7.224 7.224 2,293,684 -0.29(-3.80%)
May 19, 2010 7.447 7.556 7.358 7.510 2,062,721 -0.00(-0.06%)
May 18, 2010 7.759 7.762 7.492 7.514 1,599,904 -0.15(-1.98%)
May 17, 2010 7.701 7.746 7.494 7.666 1,624,294 -0.06(-0.78%)
May 14, 2010 7.726 7.893 7.632 7.726 1,829,087 -0.20(-2.48%)
May 13, 2010 7.958 8.023 7.884 7.922 1,093,469 -0.04(-0.48%)
May 12, 2010 7.806 7.960 7.806 7.960 1,528,410 +0.19(+2.38%)
May 11, 2010 7.849 7.880 7.768 7.775 1,636,047 -0.02(-0.23%)
May 10, 2010 7.701 7.802 7.701 7.793 1,626,247 +0.30(+3.96%)
May 07, 2010 7.608 7.608 7.253 7.496 4,022,380 -0.01(-0.15%)
May 06, 2010 6.463 7.797 5.758 7.507 318,296 -0.29(-3.69%)
May 05, 2010 7.800 7.884 7.784 7.795 1,567,529 -0.16(-2.05%)
May 04, 2010 8.001 8.007 7.871 7.958 1,605,294 -0.15(-1.79%)
May 03, 2010 7.940 8.140 7.940 8.103 1,644,987 +0.25(+3.15%)
Apr 30, 2010 7.820 7.927 7.793 7.855 2,731,569 -0.06(-0.71%)
Apr 29, 2010 8.045 8.110 7.884 7.911 3,148,949 -0.11(-1.39%)
Apr 28, 2010 8.181 8.181 7.934 8.023 3,172,438 -0.14(-1.67%)
Apr 27, 2010 8.364 8.364 8.150 8.159 1,560,113 -0.20(-2.43%)
Apr 26, 2010 8.380 8.422 8.314 8.362 977,824 -0.00(-0.05%)
Apr 23, 2010 8.253 8.371 8.192 8.366 1,419,625 +0.06(+0.73%)
Apr 22, 2010 8.250 8.306 8.170 8.306 1,378,544 +0.01(+0.11%)
Apr 21, 2010 8.418 8.420 8.275 8.297 1,530,314 -0.10(-1.22%)
Apr 20, 2010 8.313 8.422 8.308 8.400 624,024 +0.19(+2.31%)
Apr 19, 2010 8.148 8.221 8.083 8.210 1,031,528 +0.01(+0.16%)
Apr 16, 2010 8.362 8.382 8.139 8.197 1,490,438 -0.19(-2.21%)
Apr 15, 2010 8.402 8.483 8.360 8.382 1,067,336 -0.03(-0.34%)
Apr 14, 2010 8.413 8.433 8.347 8.411 1,022,441 +0.04(+0.48%)
Apr 13, 2010 8.360 8.404 8.288 8.371 1,548,453 -0.03(-0.37%)
Apr 12, 2010 8.427 8.460 8.378 8.402 725,003 -0.02(-0.21%)
Apr 09, 2010 8.366 8.474 8.351 8.420 519,671 +0.04(+0.48%)
Apr 08, 2010 8.304 8.427 8.257 8.380 622,702 +0.04(+0.48%)
Apr 07, 2010 8.389 8.398 8.297 8.340 600,974 -0.05(-0.64%)
Apr 06, 2010 8.380 8.454 8.366 8.393 725,303 +0.01(+0.11%)
Apr 05, 2010 8.375 8.402 8.335 8.384 807,784 +0.06(+0.70%)
Apr 01, 2010 8.239 8.326 8.326 8.326 867,516 +0.12(+1.50%)
Mar 31, 2010 8.186 8.253 8.170 8.204 903,108 +0.05(+0.57%)
Mar 30, 2010 8.139 8.219 8.139 8.157 846,115 +0.05(+0.58%)
Mar 29, 2010 8.056 8.119 8.030 8.110 871,549 +0.21(+2.68%)
Mar 26, 2010 8.014 8.033 7.852 7.898 1,428,438 -0.15(-1.90%)
Mar 25, 2010 7.976 8.101 7.968 8.051 1,459,507 +0.14(+1.77%)
Mar 24, 2010 7.948 7.955 7.898 7.911 848,845 -0.09(-1.09%)
Mar 23, 2010 7.966 8.000 7.913 7.998 767,189 +0.07(+0.83%)
Mar 22, 2010 7.944 7.961 7.883 7.933 1,217,842 -0.02(-0.19%)
Mar 19, 2010 8.018 8.018 7.922 7.948 1,347,039 -0.02(-0.30%)
Mar 18, 2010 8.005 8.038 7.935 7.972 736,102 -0.06(-0.71%)
Mar 17, 2010 7.983 8.053 7.983 8.029 1,104,591 +0.06(+0.74%)
Mar 16, 2010 7.926 7.987 7.880 7.970 1,009,618 +0.07(+0.86%)
Mar 15, 2010 7.852 7.904 7.852 7.902 1,141,491 +0.07(+0.84%)
Mar 12, 2010 7.760 7.846 7.732 7.837 1,483,777 +0.14(+1.84%)
Mar 11, 2010 7.712 7.712 7.614 7.695 994,185 +0.00(+0.03%)
Mar 10, 2010 7.743 7.743 7.658 7.693 953,217 -0.02(-0.20%)
Mar 09, 2010 7.640 7.710 7.640 7.708 1,207,260 +0.06(+0.80%)
Mar 08, 2010 7.590 7.656 7.590 7.647 1,586,363 +0.08(+1.01%)
Mar 05, 2010 7.629 7.647 7.536 7.570 1,188,244 +0.00(+0.00%)
Mar 04, 2010 7.477 7.592 7.477 7.570 1,727,718 +0.10(+1.31%)
Mar 03, 2010 7.442 7.494 7.437 7.472 1,326,800 +0.07(+0.88%)
Mar 02, 2010 7.352 7.415 7.352 7.407 1,369,417 +0.08(+1.13%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.