Skip to main content

TransCanada Corporation (NY: TRP )

37.90 +0.05 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 35.46 35.84 35.59 2,629,845 +0.19(+0.54%)
Jan 28, 2022 34.91 35.42 34.83 35.40 2,293,592 +0.40(+1.14%)
Jan 27, 2022 35.20 35.46 34.60 35.00 2,412,051 +0.17(+0.47%)
Jan 26, 2022 34.96 35.48 34.75 34.83 2,203,622 +0.22(+0.64%)
Jan 25, 2022 34.00 34.87 33.54 34.61 3,391,207 +0.59(+1.74%)
Jan 24, 2022 34.00 34.40 33.27 34.02 4,310,276 -0.50(-1.44%)
Jan 21, 2022 34.94 35.06 34.41 34.51 4,708,476 -0.63(-1.78%)
Jan 20, 2022 35.02 35.48 34.95 35.14 2,588,894 +0.06(+0.18%)
Jan 19, 2022 34.89 35.10 34.29 35.08 2,289,524 +0.27(+0.77%)
Jan 18, 2022 34.66 34.88 34.33 34.81 2,098,674 +0.34(+1.00%)
Jan 14, 2022 34.46 0 -0.61(-1.73%)
Jan 13, 2022 35.06 35.40 34.95 35.07 3,747,446 +0.14(+0.39%)
Jan 12, 2022 34.62 34.97 34.51 34.93 5,240,174 +0.49(+1.42%)
Jan 11, 2022 33.98 34.55 33.75 34.44 4,756,037 +0.52(+1.54%)
Jan 10, 2022 33.66 33.93 33.30 33.92 3,928,766 +0.29(+0.86%)
Jan 07, 2022 32.86 33.67 32.74 33.63 3,676,370 +0.79(+2.41%)
Jan 06, 2022 32.37 32.87 32.18 32.84 2,803,448 +0.54(+1.66%)
Jan 05, 2022 32.53 33.16 32.29 32.30 2,683,548 -0.10(-0.30%)
Jan 04, 2022 32.40 32.64 32.20 32.40 2,200,911 +0.00(+0.00%)
Jan 03, 2022 32.12 32.52 32.00 32.40 1,376,773 +0.33(+1.03%)
Dec 31, 2021 31.79 32.14 31.79 32.07 1,669,112 +0.23(+0.71%)
Dec 30, 2021 32.03 32.18 31.72 31.84 5,292,655 +0.38(+1.22%)
Dec 29, 2021 31.59 31.67 31.10 31.46 5,619,173 -0.16(-0.51%)
Dec 28, 2021 31.74 31.83 31.54 31.62 815,087 -0.08(-0.25%)
Dec 27, 2021 31.43 31.71 31.19 31.70 801,386 +0.31(+1.00%)
Dec 23, 2021 31.32 31.68 31.27 31.38 1,983,671 +0.29(+0.92%)
Dec 22, 2021 30.70 31.14 30.60 31.10 2,194,500 +0.41(+1.35%)
Dec 21, 2021 30.48 30.82 30.48 30.68 2,209,922 +0.35(+1.16%)
Dec 20, 2021 30.00 30.39 29.83 30.33 1,959,944 -0.01(-0.04%)
Dec 17, 2021 30.14 30.64 30.14 30.34 2,365,851 -0.20(-0.65%)
Dec 16, 2021 30.54 30.85 30.48 30.54 3,798,087 +0.25(+0.81%)
Dec 15, 2021 30.27 30.40 30.04 30.30 1,796,239 -0.13(-0.42%)
Dec 14, 2021 30.51 30.55 30.30 30.42 3,008,325 -0.07(-0.22%)
Dec 13, 2021 30.19 30.60 30.19 30.49 2,428,859 +0.09(+0.31%)
Dec 10, 2021 30.66 30.66 30.23 30.40 1,529,895 -0.01(-0.04%)
Dec 09, 2021 30.90 30.94 30.40 30.41 2,269,126 -0.62(-2.00%)
Dec 08, 2021 31.54 31.54 31.02 31.03 2,167,938 -0.39(-1.23%)
Dec 07, 2021 31.04 31.55 31.01 31.42 3,718,065 +0.65(+2.12%)
Dec 06, 2021 30.96 30.97 30.61 30.76 3,405,287 +0.11(+0.35%)
Dec 03, 2021 30.88 31.04 30.51 30.66 2,241,328 +0.01(+0.02%)
Dec 02, 2021 30.37 30.86 30.28 30.65 2,773,506 +0.30(+0.99%)
Dec 01, 2021 31.60 31.77 30.33 30.35 4,140,314 -0.91(-2.90%)
Nov 30, 2021 31.61 31.62 31.04 31.26 3,319,444 -0.64(-2.01%)
Nov 29, 2021 32.26 32.35 31.73 31.90 2,129,949 -0.18(-0.56%)
Nov 26, 2021 31.69 32.16 31.40 32.08 1,805,903 -0.36(-1.11%)
Nov 24, 2021 32.29 32.51 32.04 32.44 1,466,969 +0.08(+0.25%)
Nov 23, 2021 31.90 32.38 31.86 32.36 1,924,402 +0.53(+1.67%)
Nov 22, 2021 31.58 31.92 31.47 31.82 1,761,014 +0.09(+0.27%)
Nov 19, 2021 31.90 32.00 31.47 31.74 2,823,795 -0.36(-1.12%)
Nov 18, 2021 32.20 32.17 32.03 32.10 1,819,323 -0.17(-0.52%)
Nov 17, 2021 32.32 32.67 32.14 32.26 2,269,974 -0.25(-0.76%)
Nov 16, 2021 33.00 33.11 32.41 32.51 4,135,634 -0.51(-1.55%)
Nov 15, 2021 33.14 33.20 32.81 33.02 1,876,232 -0.06(-0.18%)
Nov 12, 2021 32.87 33.16 32.78 33.08 1,516,424 +0.07(+0.22%)
Nov 11, 2021 33.36 33.37 32.90 33.01 3,332,758 -0.35(-1.04%)
Nov 10, 2021 33.72 33.36 2,455,182 -0.30(-0.89%)
Nov 09, 2021 33.81 34.04 33.50 33.66 1,832,578 -0.07(-0.20%)
Nov 08, 2021 34.27 34.27 33.48 33.72 4,230,734 -0.56(-1.63%)
Nov 05, 2021 35.74 35.77 34.26 34.28 4,991,386 -1.37(-3.85%)
Nov 04, 2021 36.02 36.15 35.44 35.65 2,281,416 -0.29(-0.82%)
Nov 03, 2021 35.86 36.02 35.76 35.95 1,280,370 -0.18(-0.50%)
Nov 02, 2021 36.23 36.23 35.86 36.13 1,611,369 -0.19(-0.51%)
Nov 01, 2021 36.29 36.45 36.05 36.31 3,061,606 +0.27(+0.74%)
Oct 29, 2021 36.29 36.29 35.84 36.05 1,450,731 -0.39(-1.06%)
Oct 28, 2021 36.20 36.48 35.91 36.43 1,984,128 +0.15(+0.40%)
Oct 27, 2021 36.15 36.55 36.12 36.29 1,597,947 +0.01(+0.02%)
Oct 26, 2021 36.62 36.27 36.28 1,083,062 -0.22(-0.60%)
Oct 25, 2021 36.80 36.80 36.25 36.50 2,075,797 -0.15(-0.40%)
Oct 22, 2021 36.49 36.69 36.27 36.65 3,144,772 +0.27(+0.75%)
Oct 21, 2021 36.65 36.87 36.15 36.37 3,809,105 -0.37(-1.02%)
Oct 20, 2021 36.25 36.78 36.15 36.75 2,465,467 +0.47(+1.30%)
Oct 19, 2021 35.88 36.36 35.81 36.27 2,111,301 +0.51(+1.42%)
Oct 18, 2021 35.77 35.95 35.61 35.77 2,369,493 +0.00(+0.00%)
Oct 15, 2021 35.13 35.79 35.11 35.77 2,296,478 +0.75(+2.13%)
Oct 14, 2021 34.64 35.04 34.59 35.02 1,965,158 +0.65(+1.88%)
Oct 13, 2021 34.06 34.38 33.96 34.38 1,875,948 +0.23(+0.66%)
Oct 12, 2021 33.21 34.27 33.21 34.15 3,248,246 +0.90(+2.71%)
Oct 11, 2021 33.47 33.56 33.23 33.25 1,113,951 +0.06(+0.18%)
Oct 08, 2021 32.92 33.26 32.74 33.19 2,401,942 +0.43(+1.32%)
Oct 07, 2021 32.44 32.84 32.44 32.76 1,456,779 +0.39(+1.19%)
Oct 06, 2021 32.18 32.42 31.80 32.37 1,483,392 -0.13(-0.41%)
Oct 05, 2021 32.94 32.96 32.40 32.50 1,841,954 -0.25(-0.77%)
Oct 04, 2021 32.52 33.08 32.48 32.76 1,597,089 +0.34(+1.05%)
Oct 01, 2021 32.32 32.60 31.90 32.42 1,603,265 +0.37(+1.16%)
Sep 30, 2021 32.17 32.44 32.00 32.04 2,213,108 -0.03(-0.08%)
Sep 29, 2021 32.21 32.32 32.01 32.07 8,037,800 -0.59(-1.82%)
Sep 28, 2021 33.62 33.64 32.65 32.66 4,201,017 +0.10(+0.29%)
Sep 27, 2021 32.29 32.75 32.24 32.57 9,122,078 +0.49(+1.53%)
Sep 24, 2021 31.70 32.11 31.68 32.08 2,739,412 +0.28(+0.89%)
Sep 23, 2021 31.43 31.88 31.38 31.79 1,912,805 +0.54(+1.74%)
Sep 22, 2021 31.39 31.64 31.24 31.25 1,739,016 +0.15(+0.48%)
Sep 21, 2021 31.10 31.53 31.01 31.10 2,220,687 +0.20(+0.65%)
Sep 20, 2021 31.19 31.50 30.66 30.90 3,316,115 -0.85(-2.66%)
Sep 17, 2021 31.66 31.86 31.50 31.75 3,787,642 -0.06(-0.18%)
Sep 16, 2021 32.06 32.21 31.80 31.81 1,375,308 -0.31(-0.97%)
Sep 15, 2021 31.81 32.15 31.79 32.12 1,860,963 +0.46(+1.47%)
Sep 14, 2021 31.98 32.13 31.59 31.65 2,306,428 -0.42(-1.31%)
Sep 13, 2021 31.35 32.12 31.29 32.07 2,417,998 +0.96(+3.07%)
Sep 10, 2021 31.34 31.39 30.97 31.11 1,893,359 +0.00(+0.00%)
Sep 09, 2021 31.36 31.39 31.08 31.11 1,532,309 -0.31(-0.99%)
Sep 08, 2021 31.24 31.62 31.18 31.42 2,411,530 +0.25(+0.79%)
Sep 07, 2021 31.13 31.30 31.11 31.18 1,567,899 -0.04(-0.12%)
Sep 03, 2021 31.14 31.26 31.02 31.22 1,242,668 +0.11(+0.35%)
Sep 02, 2021 30.91 31.11 30.80 31.11 1,963,724 +0.36(+1.18%)
Sep 01, 2021 30.80 30.97 30.70 30.75 1,145,032 +0.08(+0.27%)
Aug 31, 2021 30.61 30.72 30.34 30.66 2,829,095 -0.03(-0.08%)
Aug 30, 2021 30.69 30.82 30.57 30.69 2,164,982 +0.09(+0.30%)
Aug 27, 2021 30.22 30.70 30.21 30.60 1,586,513 +0.47(+1.56%)
Aug 26, 2021 30.27 30.36 30.09 30.13 1,452,066 -0.26(-0.87%)
Aug 25, 2021 30.34 30.50 30.15 30.39 908,210 +0.10(+0.34%)
Aug 24, 2021 30.26 30.42 30.05 30.29 1,431,210 +0.11(+0.36%)
Aug 23, 2021 30.00 30.20 29.85 30.18 1,723,639 +0.60(+2.03%)
Aug 20, 2021 29.07 29.60 28.95 29.58 1,544,458 +0.05(+0.17%)
Aug 19, 2021 29.89 29.91 29.28 29.53 2,258,526 -0.77(-2.56%)
Aug 18, 2021 30.77 30.82 30.28 30.30 1,581,379 -0.47(-1.53%)
Aug 17, 2021 30.95 30.99 30.51 30.77 1,623,857 -0.29(-0.94%)
Aug 16, 2021 30.84 31.08 30.66 31.06 1,620,958 +0.04(+0.13%)
Aug 13, 2021 31.06 31.13 30.74 31.02 1,811,847 -0.05(-0.17%)
Aug 12, 2021 31.51 31.61 31.03 31.08 2,425,805 -0.42(-1.33%)
Aug 11, 2021 31.28 31.59 31.28 31.50 2,059,995 +0.23(+0.74%)
Aug 10, 2021 31.13 31.29 30.99 31.26 2,153,766 +0.26(+0.85%)
Aug 09, 2021 31.40 31.43 30.98 31.00 1,879,751 -0.51(-1.62%)
Aug 06, 2021 31.58 31.62 31.28 31.51 1,048,386 +0.01(+0.02%)
Aug 05, 2021 31.56 31.64 31.37 31.50 1,366,060 +0.16(+0.52%)
Aug 04, 2021 31.31 31.62 31.19 31.34 1,259,370 -0.16(-0.51%)
Aug 03, 2021 31.19 31.60 31.08 31.50 1,970,302 +0.30(+0.97%)
Aug 02, 2021 31.56 31.72 31.13 31.20 1,266,552 -0.27(-0.86%)
Jul 30, 2021 31.78 31.82 31.16 31.47 2,505,611 -0.36(-1.14%)
Jul 29, 2021 32.26 32.30 31.68 31.83 1,764,061 -0.05(-0.14%)
Jul 28, 2021 31.65 32.00 31.43 31.88 2,988,403 +0.26(+0.84%)
Jul 27, 2021 31.53 31.77 31.30 31.61 1,151,331 +0.06(+0.18%)
Jul 26, 2021 31.31 31.64 31.25 31.55 1,594,547 +0.21(+0.66%)
Jul 23, 2021 31.50 31.51 31.27 31.35 988,291 -0.03(-0.10%)
Jul 22, 2021 31.38 31.55 31.21 31.38 1,257,829 +0.08(+0.25%)
Jul 21, 2021 30.98 31.44 30.98 31.30 1,420,149 +0.55(+1.78%)
Jul 20, 2021 30.35 30.82 30.00 30.75 2,807,683 +0.24(+0.78%)
Jul 19, 2021 31.06 31.09 30.19 30.51 3,215,293 -1.06(-3.35%)
Jul 16, 2021 31.84 32.02 31.53 31.57 1,798,993 -0.11(-0.35%)
Jul 15, 2021 31.64 31.85 31.53 31.68 1,412,674 -0.14(-0.43%)
Jul 14, 2021 32.37 32.37 31.73 31.82 1,331,639 -0.38(-1.18%)
Jul 13, 2021 32.27 32.36 32.06 32.20 1,324,691 -0.15(-0.46%)
Jul 12, 2021 32.42 32.54 32.21 32.35 1,519,741 -0.09(-0.28%)
Jul 09, 2021 32.08 32.52 32.08 32.44 1,313,068 +0.47(+1.45%)
Jul 08, 2021 31.74 32.07 31.67 31.97 1,465,304 -0.16(-0.50%)
Jul 07, 2021 32.06 32.37 32.06 32.13 1,571,476 +0.06(+0.20%)
Jul 06, 2021 32.30 32.30 31.57 32.07 1,839,548 -0.23(-0.70%)
Jul 02, 2021 32.26 32.43 31.95 32.30 1,223,233 +0.14(+0.42%)
Jul 01, 2021 32.29 32.33 32.00 32.16 903,386 +0.18(+0.57%)
Jun 30, 2021 31.91 32.14 31.78 31.98 1,945,136 +0.06(+0.18%)
Jun 29, 2021 32.21 32.21 31.81 31.92 5,625,242 +0.36(+1.13%)
Jun 28, 2021 32.02 32.02 31.51 31.57 8,404,823 -0.49(-1.54%)
Jun 25, 2021 32.04 32.12 31.84 32.06 1,379,657 +0.06(+0.18%)
Jun 24, 2021 32.05 32.11 31.80 32.00 1,768,295 +0.09(+0.27%)
Jun 23, 2021 32.41 32.41 31.92 31.92 1,787,705 -0.26(-0.82%)
Jun 22, 2021 32.35 32.35 31.88 32.18 3,581,664 -0.18(-0.54%)
Jun 21, 2021 32.36 32.59 32.25 32.35 3,824,976 +0.19(+0.58%)
Jun 18, 2021 32.64 32.65 32.14 32.17 4,120,898 -0.82(-2.48%)
Jun 17, 2021 33.02 33.21 32.62 32.99 4,084,528 -0.08(-0.25%)
Jun 16, 2021 33.29 33.57 33.05 33.07 1,630,207 -0.19(-0.56%)
Jun 15, 2021 33.10 33.38 33.10 33.25 2,144,288 +0.23(+0.70%)
Jun 14, 2021 33.31 33.51 32.83 33.02 3,765,342 -0.26(-0.79%)
Jun 11, 2021 33.21 33.35 33.13 33.29 1,705,683 +0.08(+0.24%)
Jun 10, 2021 33.48 33.54 33.16 33.20 1,959,383 -0.09(-0.26%)
Jun 09, 2021 33.24 33.46 33.24 33.29 2,084,851 +0.19(+0.59%)
Jun 08, 2021 33.15 33.26 32.94 33.10 3,268,248 -0.06(-0.19%)
Jun 07, 2021 32.92 33.31 32.91 33.16 3,121,197 +0.31(+0.93%)
Jun 04, 2021 32.53 32.95 32.53 32.85 1,894,923 +0.46(+1.43%)
Jun 03, 2021 32.33 32.42 32.13 32.39 1,850,775 -0.02(-0.08%)
Jun 02, 2021 32.33 32.48 32.13 32.42 1,620,735 +0.24(+0.74%)
Jun 01, 2021 32.25 32.49 32.05 32.18 2,526,177 +0.23(+0.72%)
May 28, 2021 31.90 32.10 31.87 31.95 1,826,860 -0.01(-0.04%)
May 27, 2021 31.90 32.13 31.78 31.96 2,964,384 +0.11(+0.33%)
May 26, 2021 31.52 31.92 31.42 31.85 2,976,711 +0.35(+1.11%)
May 25, 2021 31.57 31.76 31.43 31.50 2,700,417 -0.17(-0.53%)
May 24, 2021 31.38 31.83 31.36 31.67 1,321,562 +0.29(+0.94%)
May 21, 2021 31.61 31.67 31.19 31.38 2,125,889 -0.13(-0.40%)
May 20, 2021 31.11 31.59 30.86 31.50 1,735,558 +0.45(+1.45%)
May 19, 2021 31.25 31.36 30.88 31.05 2,078,791 -0.53(-1.66%)
May 18, 2021 31.91 31.92 31.48 31.58 1,960,187 -0.25(-0.79%)
May 17, 2021 31.43 31.83 31.41 31.83 2,465,954 +0.22(+0.69%)
May 14, 2021 31.35 31.75 31.34 31.61 2,840,654 +0.56(+1.79%)
May 13, 2021 31.09 31.27 30.83 31.05 3,306,849 -0.25(-0.80%)
May 12, 2021 31.80 31.87 31.25 31.30 2,668,108 -0.48(-1.50%)
May 11, 2021 31.73 32.08 31.62 31.78 2,259,032 -0.25(-0.78%)
May 10, 2021 32.08 32.48 31.93 32.03 2,536,696 +0.15(+0.47%)
May 07, 2021 31.40 32.05 31.29 31.88 2,157,330 +0.11(+0.33%)
May 06, 2021 31.55 31.79 31.43 31.77 1,991,497 +0.36(+1.14%)
May 05, 2021 31.38 31.48 31.18 31.41 1,751,107 +0.40(+1.29%)
May 04, 2021 31.21 31.46 30.99 31.01 3,524,887 -0.17(-0.54%)
May 03, 2021 31.01 31.27 30.93 31.18 1,666,371 +0.23(+0.75%)
Apr 30, 2021 30.97 31.08 30.74 30.95 1,833,870 -0.11(-0.34%)
Apr 29, 2021 31.06 31.19 30.95 31.06 1,469,004 +0.19(+0.61%)
Apr 28, 2021 30.67 30.95 30.53 30.87 4,076,450 +0.39(+1.29%)
Apr 27, 2021 30.01 30.52 29.92 30.48 2,009,722 +0.56(+1.86%)
Apr 26, 2021 29.80 29.93 29.64 29.92 2,254,116 +0.19(+0.65%)
Apr 23, 2021 29.64 29.79 29.49 29.73 2,019,430 +0.14(+0.49%)
Apr 22, 2021 29.96 30.01 29.58 29.58 1,971,941 -0.36(-1.21%)
Apr 21, 2021 29.48 29.99 29.44 29.94 4,133,518 +0.36(+1.21%)
Apr 20, 2021 29.73 29.79 29.44 29.59 2,510,971 -0.19(-0.65%)
Apr 19, 2021 29.96 30.05 29.64 29.78 2,670,323 -0.03(-0.10%)
Apr 16, 2021 30.09 30.13 29.81 29.81 5,393,886 -0.17(-0.56%)
Apr 15, 2021 29.66 30.07 29.65 29.98 1,877,695 +0.36(+1.20%)
Apr 14, 2021 29.50 29.78 29.39 29.63 4,544,101 +0.22(+0.74%)
Apr 13, 2021 29.39 29.52 29.19 29.41 2,007,768 +0.09(+0.30%)
Apr 12, 2021 29.30 29.61 29.18 29.32 1,913,955 +0.03(+0.09%)
Apr 09, 2021 29.43 29.51 29.18 29.29 1,609,471 -0.14(-0.49%)
Apr 08, 2021 29.46 29.54 29.26 29.44 1,922,654 -0.07(-0.23%)
Apr 07, 2021 29.38 29.60 29.33 29.51 2,154,418 +0.13(+0.45%)
Apr 06, 2021 29.39 29.50 29.23 29.38 2,817,402 -0.01(-0.04%)
Apr 05, 2021 29.30 29.46 29.01 29.39 5,757,035 +0.10(+0.34%)
Apr 01, 2021 28.77 29.29 28.55 29.29 2,557,572 +0.66(+2.32%)
Mar 31, 2021 28.97 29.12 28.56 28.62 2,016,116 -0.30(-1.04%)
Mar 30, 2021 29.27 29.48 28.77 28.92 7,372,163 +0.03(+0.11%)
Mar 29, 2021 28.88 29.00 28.49 28.89 7,872,846 +0.01(+0.02%)
Mar 26, 2021 28.67 29.09 28.53 28.89 4,224,705 +0.44(+1.55%)
Mar 25, 2021 28.00 28.55 28.00 28.44 3,708,036 +0.20(+0.71%)
Mar 24, 2021 27.65 28.42 27.61 28.24 2,944,534 +0.76(+2.75%)
Mar 23, 2021 27.43 27.86 27.22 27.49 3,443,967 -0.06(-0.22%)
Mar 22, 2021 27.62 27.71 27.49 27.55 3,306,656 -0.09(-0.33%)
Mar 19, 2021 27.49 27.80 27.34 27.64 4,110,363 +0.10(+0.37%)
Mar 18, 2021 28.13 28.35 27.49 27.54 4,653,557 -0.79(-2.78%)
Mar 17, 2021 28.35 28.47 28.14 28.32 3,868,060 -0.06(-0.21%)
Mar 16, 2021 28.44 28.68 28.27 28.38 7,890,633 -0.15(-0.51%)
Mar 15, 2021 28.36 28.57 28.18 28.53 2,983,186 +0.27(+0.94%)
Mar 12, 2021 28.23 28.35 27.95 28.26 4,828,305 +0.08(+0.30%)
Mar 11, 2021 27.93 28.20 27.78 28.18 3,010,652 +0.32(+1.15%)
Mar 10, 2021 27.46 27.97 27.28 27.86 7,719,258 +0.42(+1.54%)
Mar 09, 2021 27.80 27.86 27.39 27.43 6,358,053 -0.19(-0.70%)
Mar 08, 2021 27.44 27.80 27.03 27.63 7,105,943 +0.38(+1.38%)
Mar 05, 2021 27.13 27.37 26.78 27.25 8,529,219 +0.44(+1.62%)
Mar 04, 2021 26.81 27.36 26.58 26.82 8,049,124 +0.16(+0.61%)
Mar 03, 2021 26.18 26.90 26.02 26.65 6,608,577 +0.44(+1.66%)
Mar 02, 2021 25.81 26.51 25.79 26.22 9,182,555 +0.47(+1.83%)
Mar 01, 2021 25.62 26.04 25.52 25.75 10,412,985 +0.37(+1.45%)
Feb 26, 2021 26.02 26.05 25.35 25.38 6,231,308 -0.74(-2.83%)
Feb 25, 2021 27.24 27.28 26.09 26.11 5,427,170 -1.07(-3.92%)
Feb 24, 2021 26.96 27.32 26.55 27.18 3,302,611 +0.26(+0.97%)
Feb 23, 2021 27.40 27.44 26.77 26.92 5,026,213 -0.35(-1.29%)
Feb 22, 2021 26.95 27.47 26.84 27.27 3,605,251 +0.23(+0.85%)
Feb 19, 2021 27.41 27.49 27.03 27.04 2,776,428 -0.16(-0.60%)
Feb 18, 2021 27.09 27.65 26.77 27.20 4,029,747 +0.24(+0.90%)
Feb 17, 2021 26.94 27.17 26.74 26.96 2,519,200 +0.00(+0.00%)
Feb 16, 2021 27.23 27.26 26.91 26.96 3,942,396 +0.01(+0.04%)
Feb 12, 2021 26.16 26.97 26.07 26.95 4,002,961 +0.68(+2.60%)
Feb 11, 2021 25.92 26.29 25.92 26.27 2,275,617 +0.31(+1.21%)
Feb 10, 2021 25.93 26.11 25.76 25.95 2,883,427 +0.12(+0.47%)
Feb 09, 2021 26.07 26.13 25.80 25.83 5,159,922 -0.29(-1.11%)
Feb 08, 2021 26.25 26.51 25.93 26.12 4,692,984 +0.02(+0.07%)
Feb 05, 2021 26.33 26.33 26.00 26.10 3,894,402 +0.08(+0.30%)
Feb 04, 2021 25.96 26.08 25.59 26.02 4,318,535 +0.17(+0.66%)
Feb 03, 2021 26.02 26.03 25.53 25.85 2,041,151 -0.20(-0.77%)
Feb 02, 2021 26.45 26.50 26.00 26.05 2,766,382 -0.05(-0.19%)
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.