TC PipeLines LP Common Units representing Limited Partner Interestsのデータ

TC PipeLines LP Common Units representing Limited Partner Interestsの基本情報

名前 TC PipeLines LP Common Units representing Limited Partner Interests
ティッカー TCP
国 United States
上場年 nan
セクター Public Utilities

TC PipeLines LP Common Units representing Limited Partner Interestsの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 31.31 30.89 30.99 30.98 350800.0 30.98
2021-02-12 30.95 29.97 30.2 30.89 517600.0 30.89
2021-02-11 30.15 29.76 29.76 30.13 259600.0 30.13
2021-02-10 29.94 29.54 29.64 29.77 302600.0 29.77
2021-02-09 29.91 29.57 29.84 29.66 150500.0 29.66
2021-02-08 30.38 29.75 29.96 29.84 364200.0 29.84
2021-02-05 30.09 29.83 29.9 29.96 243800.0 29.96
2021-02-04 29.89 29.3 29.63 29.88 292800.0 29.88
2021-02-03 29.84 29.26 29.84 29.63 299100.0 29.63
2021-02-02 30.23 29.72 30.03 29.74 219300.0 29.74
2021-02-01 30.08 29.57 29.83 29.71 666000.0 29.71
2021-01-29 30.26 29.53 30.26 29.69 261800.0 29.69
2021-01-28 30.41 29.33 29.33 30.26 486000.0 30.26
2021-01-27 30.59 29.88 30.54 29.95 314300.0 29.3
2021-01-26 31.2 30.51 31.0 30.63 381900.0 29.97
2021-01-25 31.13 30.73 31.12 30.86 419500.0 30.19
2021-01-22 31.37 30.94 31.28 31.1 353800.0 30.43
2021-01-21 31.87 30.68 30.92 31.71 662700.0 31.02
2021-01-20 31.25 30.79 31.25 30.92 744600.0 30.25
2021-01-19 31.37 29.5 29.53 31.12 710000.0 30.44
2021-01-15 31.11 30.5 30.86 31.0 288400.0 30.33
2021-01-14 31.22 30.58 30.58 31.03 646000.0 30.36
2021-01-13 30.73 30.06 30.06 30.58 285500.0 29.92
2021-01-12 30.3 29.6 30.01 30.06 242800.0 29.41
2021-01-11 30.0 29.59 29.99 29.89 208100.0 29.24
2021-01-08 30.84 30.04 30.84 30.2 261400.0 29.54
2021-01-07 30.7 29.29 29.83 30.7 571500.0 30.03
2021-01-06 30.25 29.42 30.22 29.68 608600.0 29.04
2021-01-05 30.48 29.25 29.25 30.0 261900.0 29.35
2021-01-04 29.75 28.74 29.75 29.17 296100.0 28.54
2020-12-31 30.0 28.65 28.65 29.45 618500.0 28.81
2020-12-30 28.78 28.26 28.51 28.65 466300.0 28.03
2020-12-29 28.87 28.38 28.38 28.5 414500.0 27.88
2020-12-28 29.01 28.15 28.88 28.38 337900.0 27.76
2020-12-24 28.84 28.51 28.59 28.69 238800.0 28.07
2020-12-23 29.11 28.53 28.71 28.55 373700.0 27.93
2020-12-22 28.96 28.38 28.7 28.58 323300.0 27.96
2020-12-21 29.89 28.79 29.8 28.83 356200.0 28.2
2020-12-18 31.1 30.0 31.02 30.03 1876000.0 29.38
2020-12-17 31.18 30.29 30.96 30.39 688300.0 29.73
2020-12-16 31.3 30.63 31.3 30.83 811500.0 30.16
2020-12-15 31.46 30.81 31.46 31.19 845400.0 30.51
2020-12-14 31.93 30.57 31.93 30.76 426300.0 30.09
2020-12-11 32.88 31.63 32.8 31.7 245100.0 31.01
2020-12-10 33.61 32.11 32.23 33.08 134700.0 32.36
2020-12-09 33.68 32.06 32.95 32.23 399800.0 31.53
2020-12-08 33.14 32.37 32.37 32.75 297500.0 32.04
2020-12-07 33.29 32.44 33.16 32.53 259800.0 31.82
2020-12-04 33.51 32.44 32.5 33.15 193200.0 32.43
2020-12-03 32.64 31.8 32.0 32.37 167000.0 31.67
2020-12-02 31.99 31.1 31.18 31.9 178400.0 31.21
2020-12-01 31.72 30.83 31.4 31.38 107700.0 30.7
2020-11-30 32.0 30.71 31.45 30.9 378500.0 30.23
2020-11-27 31.77 31.39 31.6 31.51 129100.0 30.83
2020-11-25 32.09 31.55 31.55 31.71 445400.0 31.02
2020-11-24 32.07 31.21 31.45 31.65 419000.0 30.96
2020-11-23 31.37 30.56 30.63 30.94 344400.0 30.27
2020-11-20 30.59 29.88 29.97 30.54 527600.0 29.88
2020-11-19 30.06 28.77 29.06 29.96 435100.0 29.31
2020-11-18 30.31 29.1 29.77 29.22 221500.0 28.59
2020-11-17 29.95 29.04 29.59 29.73 300900.0 29.08
2020-11-16 30.5 29.36 29.68 29.67 332600.0 29.03
2020-11-13 29.25 28.47 28.9 29.11 205300.0 28.48
2020-11-12 29.53 28.4 29.53 28.6 190000.0 27.98
2020-11-11 30.2 29.26 29.94 29.64 650800.0 29.0
2020-11-10 29.89 28.17 28.3 29.7 504000.0 29.06
2020-11-09 29.18 27.78 28.6 28.64 366400.0 28.02
2020-11-06 28.79 26.96 28.74 27.5 491100.0 26.9
2020-11-05 28.88 28.0 28.01 28.68 264200.0 28.06
2020-11-04 28.84 27.75 27.94 28.08 142600.0 27.47
2020-11-03 28.47 27.66 28.01 27.9 293600.0 27.29
2020-11-02 28.62 26.86 28.18 27.78 433300.0 27.18
2020-10-30 28.27 27.8 28.22 28.15 312800.0 27.54
2020-10-29 29.06 28.25 28.76 28.77 433000.0 27.51
2020-10-28 29.37 28.54 28.93 28.96 222500.0 27.69
2020-10-27 29.76 28.85 28.99 29.46 101300.0 28.17
2020-10-26 29.51 28.87 29.51 29.13 256900.0 27.85
2020-10-23 30.67 29.31 30.52 29.66 140700.0 28.36
2020-10-22 30.57 29.39 29.53 30.46 349700.0 29.13
2020-10-21 30.05 29.31 29.72 29.5 259900.0 28.21
2020-10-20 30.76 29.82 30.37 29.9 218800.0 28.59
2020-10-19 30.9 29.9 30.3 30.26 463800.0 28.93
2020-10-16 30.83 30.29 30.76 30.37 388900.0 29.04
2020-10-15 30.88 29.82 29.95 30.8 344000.0 29.45
2020-10-14 30.66 30.08 30.31 30.23 258200.0 28.91
2020-10-13 30.38 29.9 30.03 30.18 205000.0 28.86
2020-10-12 30.5 29.67 30.5 30.13 196800.0 28.81
2020-10-09 30.67 30.18 30.31 30.38 387900.0 29.05
2020-10-08 30.31 29.1 29.17 30.25 386500.0 28.92
2020-10-07 29.14 28.4 28.4 29.02 564600.0 27.75
2020-10-06 29.57 28.0 29.04 28.41 1104600.0 27.17
2020-10-05 29.27 27.01 27.19 29.02 1503600.0 27.75
2020-10-02 26.22 24.4 24.7 25.9 494100.0 24.77
2020-10-01 25.59 24.71 25.42 25.24 300000.0 24.13
2020-09-30 27.12 25.43 26.73 25.58 575100.0 24.46
2020-09-29 27.06 25.73 26.04 26.79 297200.0 25.62
2020-09-28 26.68 25.14 26.11 26.07 249100.0 24.93
2020-09-25 26.62 25.7 26.17 26.03 462900.0 24.89
2020-09-24 26.93 25.32 26.16 26.36 615400.0 25.21
2020-09-23 28.1 26.0 27.89 26.24 479100.0 25.09
2020-09-22 28.62 27.71 28.31 27.83 182400.0 26.61
2020-09-21 28.15 27.44 27.94 28.14 146400.0 26.91
2020-09-18 28.37 27.53 28.0 28.26 318800.0 27.02
2020-09-17 28.43 27.1 27.59 28.0 202900.0 26.77
2020-09-16 28.65 27.72 28.25 27.78 196800.0 26.56
2020-09-15 29.19 27.98 28.9 27.99 201900.0 26.76
2020-09-14 29.22 27.87 27.87 28.83 115200.0 27.57
2020-09-11 28.65 27.67 28.34 27.87 164500.0 26.65
2020-09-10 29.05 28.08 29.01 28.12 176800.0 26.89
2020-09-09 29.72 28.87 29.56 28.91 180900.0 27.64
2020-09-08 29.56 28.84 29.17 29.42 113800.0 28.13
2020-09-04 29.75 28.47 29.51 29.61 209300.0 28.31
2020-09-03 29.88 28.81 29.79 29.3 295000.0 28.02
2020-09-02 30.64 29.63 30.47 30.0 235800.0 28.69
2020-09-01 30.69 29.98 30.4 30.31 264200.0 28.98
2020-08-31 31.66 30.35 31.66 30.37 399100.0 29.04
2020-08-28 32.63 31.53 32.23 31.7 234800.0 30.31
2020-08-27 32.29 31.31 31.7 31.97 462700.0 30.57
2020-08-26 32.01 31.39 31.42 31.81 213500.0 30.42
2020-08-25 32.31 31.36 32.19 31.55 409300.0 30.17
2020-08-24 32.91 32.0 32.9 32.32 279800.0 30.9
2020-08-21 32.94 32.21 32.64 32.83 267600.0 31.39
2020-08-20 33.43 32.12 32.98 32.9 345900.0 31.46
2020-08-19 33.84 33.13 33.44 33.46 367800.0 31.99
2020-08-18 34.43 33.25 34.09 33.4 228300.0 31.94
2020-08-17 34.5 33.75 33.75 34.1 127600.0 32.61
2020-08-14 34.55 33.92 34.55 33.95 114300.0 32.46
2020-08-13 34.3 33.31 33.31 34.24 85800.0 32.74
2020-08-12 33.71 32.85 33.33 33.4 139400.0 31.94
2020-08-11 33.65 32.62 33.5 32.85 125700.0 31.41
2020-08-10 33.39 32.34 32.89 33.38 181900.0 31.92
2020-08-07 33.27 32.6 32.7 32.92 228600.0 31.48
2020-08-06 33.22 32.01 32.64 33.19 251700.0 31.74
2020-08-05 32.54 30.93 32.08 32.3 389700.0 30.89
2020-08-04 31.34 30.64 31.0 31.29 407200.0 29.92
2020-08-03 31.41 30.17 30.54 31.1 190900.0 29.74
2020-07-31 30.66 29.51 29.59 30.66 205200.0 29.32
2020-07-30 30.9 30.39 30.55 30.53 123900.0 28.57
2020-07-29 31.17 30.05 30.11 30.94 242500.0 28.95
2020-07-28 30.72 29.53 30.45 29.82 255600.0 27.91
2020-07-27 31.58 30.42 31.25 30.47 158300.0 28.51
2020-07-24 31.76 31.11 31.76 31.26 334800.0 29.25
2020-07-23 31.99 31.01 31.66 31.54 190300.0 29.52
2020-07-22 32.04 30.96 31.74 31.92 171000.0 29.87
2020-07-21 32.01 30.67 30.67 31.99 243100.0 29.94
2020-07-20 30.76 29.61 30.27 30.39 313600.0 28.44
2020-07-17 31.7 30.26 30.97 30.29 259300.0 28.35
2020-07-16 31.65 30.61 31.1 31.12 331800.0 29.12
2020-07-15 31.99 30.88 31.85 31.1 391700.0 29.1
2020-07-14 30.87 29.35 29.5 30.27 724900.0 28.33
2020-07-13 30.76 29.49 30.5 29.57 706900.0 27.67
2020-07-10 30.67 29.0 29.72 30.25 276800.0 28.31
2020-07-09 30.99 29.44 30.61 29.54 318600.0 27.64
2020-07-08 31.75 30.81 31.33 31.03 282200.0 29.04
2020-07-07 32.0 28.88 29.93 31.3 372200.0 29.29
2020-07-06 31.94 30.15 31.35 30.33 217900.0 28.38
2020-07-02 31.12 30.28 31.01 30.57 233600.0 28.61
2020-07-01 31.36 30.39 31.12 30.7 146600.0 28.73
2020-06-30 31.27 30.12 30.34 31.06 316700.0 29.07
2020-06-29 31.92 30.16 31.43 30.44 370900.0 28.49
2020-06-26 32.25 30.87 32.25 31.33 203700.0 29.32
2020-06-25 33.4 31.77 33.01 32.33 243100.0 30.26
2020-06-24 33.62 32.15 33.54 33.18 484900.0 31.05
2020-06-23 34.71 33.85 34.71 33.96 516000.0 31.78
2020-06-22 34.43 33.59 33.9 34.26 470300.0 32.06
2020-06-19 35.61 33.52 35.22 34.08 900200.0 31.89
2020-06-18 36.99 35.03 35.05 35.04 567000.0 32.79
2020-06-17 35.77 34.13 34.4 35.23 381600.0 32.97
2020-06-16 37.24 34.08 36.27 34.4 1418300.0 32.19
2020-06-15 35.94 31.63 32.2 35.62 654200.0 33.33
2020-06-12 34.05 32.31 33.49 32.7 450100.0 30.6
2020-06-11 35.07 32.62 34.68 32.68 391500.0 30.58
2020-06-10 36.19 34.88 35.44 35.64 541900.0 33.35
2020-06-09 36.3 34.98 35.42 35.53 483700.0 33.25
2020-06-08 36.29 35.31 35.53 35.81 329600.0 33.51
2020-06-05 35.77 34.68 35.02 35.09 502000.0 32.84
2020-06-04 35.36 34.57 35.05 34.82 186300.0 32.59
2020-06-03 35.79 34.37 34.42 35.19 361600.0 32.93
2020-06-02 34.71 33.74 33.74 34.37 258000.0 32.16
2020-06-01 35.11 33.59 34.95 33.66 397200.0 31.5
2020-05-29 35.52 32.06 33.74 35.15 1146300.0 32.89
2020-05-28 35.4 33.55 35.0 34.03 275400.0 31.85
2020-05-27 35.21 34.56 34.71 35.0 432100.0 32.75
2020-05-26 35.24 34.54 35.12 34.83 361200.0 32.6
2020-05-22 35.07 33.97 34.73 34.94 282400.0 32.7
2020-05-21 35.14 34.17 34.67 34.71 240300.0 32.48
2020-05-20 35.2 33.88 34.76 34.82 327200.0 32.59
2020-05-19 35.09 33.33 33.33 34.45 308000.0 32.24
2020-05-18 34.42 33.02 33.78 33.39 358600.0 31.25
2020-05-15 33.21 32.19 32.45 32.82 525600.0 30.71
2020-05-14 33.03 30.49 31.47 32.86 317500.0 30.75
2020-05-13 32.78 31.4 32.46 31.89 380900.0 29.84
2020-05-12 34.59 32.37 34.06 32.72 297500.0 30.62
2020-05-11 33.89 32.75 33.68 33.29 208900.0 31.15
2020-05-08 33.64 32.16 32.17 33.43 861400.0 31.29
2020-05-07 33.89 32.04 33.67 32.04 428800.0 29.98
2020-05-06 34.86 32.14 34.0 33.16 401000.0 31.03
2020-05-05 35.26 33.51 34.7 33.88 426800.0 31.71
2020-05-04 34.44 32.72 32.99 34.2 478600.0 32.01
2020-05-01 34.23 31.24 32.4 33.58 639400.0 31.43
2020-04-30 35.23 32.39 33.45 33.5 595100.0 31.35
2020-04-29 35.06 33.13 34.24 33.64 791200.0 30.87
2020-04-28 34.28 33.19 33.33 33.79 252400.0 31.01
2020-04-27 33.17 31.43 32.08 32.96 489800.0 30.25
2020-04-24 33.28 31.37 32.93 32.3 449000.0 29.64
2020-04-23 33.48 31.95 32.45 32.48 695800.0 29.81
2020-04-22 35.51 32.39 34.84 32.45 802200.0 29.78
2020-04-21 34.06 31.36 32.86 34.0 566100.0 31.2
2020-04-20 34.6 29.56 29.56 34.15 827000.0 31.34
2020-04-17 34.92 30.92 33.55 31.76 1300600.0 29.15
2020-04-16 32.93 30.5 31.67 32.13 463300.0 29.49
2020-04-15 32.44 29.72 31.32 31.65 641900.0 29.05
2020-04-14 31.56 28.2 29.09 31.45 504100.0 28.86
2020-04-13 29.75 27.42 29.75 29.32 416600.0 26.91
2020-04-09 29.44 26.81 28.31 28.51 638000.0 26.17
2020-04-08 29.86 26.88 27.58 27.25 527500.0 25.01
2020-04-07 29.99 26.17 28.93 27.05 1008600.0 24.83
2020-04-06 29.99 27.24 29.99 27.76 388400.0 25.48
2020-04-03 29.71 25.12 29.71 28.34 512600.0 26.01
2020-04-02 31.15 27.91 28.39 28.99 556600.0 26.61
2020-04-01 28.35 24.83 26.42 27.89 867300.0 25.6
2020-03-31 28.35 25.35 26.31 27.48 1581500.0 25.22
2020-03-30 26.59 23.79 24.86 26.23 478200.0 24.07
2020-03-27 26.18 24.0 25.31 25.12 776300.0 23.05
2020-03-26 27.8 25.26 27.25 25.9 567000.0 23.77
2020-03-25 27.82 22.28 23.16 26.82 909900.0 24.61
2020-03-24 24.29 21.6 24.01 23.14 928100.0 21.24
2020-03-23 27.69 22.92 27.69 23.01 1165200.0 21.12
2020-03-20 32.67 22.79 28.2 28.69 2951600.0 26.33
2020-03-19 27.49 18.51 19.16 26.42 963400.0 24.25
2020-03-18 23.04 18.0 23.04 19.31 743000.0 17.72
2020-03-17 28.09 21.47 28.09 24.19 1292100.0 22.2
2020-03-16 30.09 26.85 29.81 27.79 849400.0 25.5
2020-03-13 34.06 28.35 30.49 34.06 973000.0 31.26
2020-03-12 31.92 28.49 31.63 28.51 880000.0 26.17
2020-03-11 35.32 31.82 33.83 34.28 778500.0 31.46
2020-03-10 34.83 29.18 30.7 34.83 1114300.0 31.97
2020-03-09 36.44 28.9 34.05 28.9 1122000.0 26.52
2020-03-06 38.82 36.92 37.57 38.28 658800.0 35.13
2020-03-05 39.19 38.37 38.37 39.0 476700.0 35.79
2020-03-04 39.61 38.75 39.58 39.15 473300.0 35.93
2020-03-03 39.69 38.33 39.19 39.01 456200.0 35.8
2020-03-02 39.23 36.84 38.0 39.13 346400.0 35.91
2020-02-28 38.37 34.72 37.17 37.95 778500.0 34.83
2020-02-27 39.6 37.66 39.16 37.91 410800.0 34.79
2020-02-26 41.2 39.7 40.17 39.8 456500.0 36.53
2020-02-25 41.84 39.98 41.73 40.09 511500.0 36.79
2020-02-24 41.79 40.15 40.52 41.52 345600.0 38.11
2020-02-21 41.16 39.72 40.29 41.1 248600.0 37.72
2020-02-20 40.61 39.2 39.78 40.45 1242000.0 37.12
2020-02-19 41.07 39.52 40.66 39.52 274200.0 36.27
2020-02-18 41.29 40.1 41.02 40.63 724100.0 37.29