TC Energy Corporation (TRP)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

35.99

-0.11

(-0.30%)

At close: 04:00PM EDT

36.20

+0.21

(+0.58%)

Pre-Market:

06:30AM EDT

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 29, 2024	36.32	36.32	35.88	35.99	35.99	2,586,600
Apr 26, 2024	36.09	36.28	35.94	36.10	36.10	2,686,100
Apr 25, 2024	35.68	36.30	35.48	36.09	36.09	3,580,900
Apr 24, 2024	36.00	36.08	35.56	35.91	35.91	2,474,600
Apr 23, 2024	35.80	36.14	35.75	36.03	36.03	4,113,500
Apr 22, 2024	35.80	36.14	35.54	35.91	35.91	3,030,700
Apr 19, 2024	35.30	36.01	35.30	35.70	35.70	7,346,100
Apr 18, 2024	35.14	35.51	34.95	35.29	35.29	4,444,000
Apr 17, 2024	35.35	35.58	34.97	35.10	35.10	3,577,000
Apr 16, 2024	35.83	35.96	35.16	35.19	35.19	5,704,900
Apr 15, 2024	36.22	36.48	35.80	36.00	36.00	7,619,900
Apr 12, 2024	36.60	36.86	36.02	36.11	36.11	4,628,600
Apr 11, 2024	37.22	37.35	36.45	36.78	36.78	5,489,400
Apr 10, 2024	38.06	38.06	37.00	37.16	37.16	4,151,100
Apr 09, 2024	38.11	38.37	37.85	38.34	38.34	2,396,300
Apr 08, 2024	38.33	38.37	37.92	38.08	38.08	4,515,700
Apr 05, 2024	38.55	38.67	38.05	38.21	38.21	2,610,800
Apr 04, 2024	39.39	39.55	38.67	38.74	38.74	2,105,600
Apr 03, 2024	40.10	40.24	39.24	39.24	39.24	4,255,600
Apr 02, 2024	40.29	40.52	39.80	39.99	39.99	3,672,700
Apr 01, 2024	40.23	40.30	39.94	40.27	40.27	9,161,900
Mar 28, 2024	39.79	40.28	39.69	40.20	40.20	1,703,400
Mar 27, 2024	39.71	39.80	38.92	39.64	39.64	9,980,500
Mar 27, 2024	0.707 Dividend
Mar 26, 2024	40.51	40.64	40.40	40.41	39.70	7,877,000
Mar 25, 2024	40.40	40.72	40.40	40.50	39.79	5,361,200
Mar 22, 2024	40.45	40.50	40.20	40.40	39.69	1,834,900
Mar 21, 2024	40.15	40.52	40.06	40.40	39.69	5,637,200
Mar 20, 2024	40.16	40.59	39.95	40.07	39.37	1,685,000
Mar 19, 2024	40.24	40.48	40.13	40.27	39.57	1,747,800
Mar 18, 2024	40.21	40.38	39.95	40.28	39.58	2,682,300
Mar 15, 2024	40.38	40.62	40.11	40.21	39.51	3,202,700
Mar 14, 2024	40.80	40.80	40.06	40.37	39.66	3,822,300
Mar 13, 2024	40.71	41.03	40.71	40.84	40.13	3,146,800
Mar 12, 2024	40.62	40.72	40.43	40.70	39.99	2,592,200
Mar 11, 2024	40.25	40.66	40.15	40.64	39.93	3,439,000
Mar 08, 2024	40.45	40.45	40.05	40.24	39.54	3,382,600
Mar 07, 2024	40.17	40.40	40.11	40.27	39.57	1,590,000
Mar 06, 2024	40.26	40.35	39.97	40.04	39.34	2,025,300
Mar 05, 2024	39.81	40.23	39.70	39.92	39.22	1,368,900
Mar 04, 2024	39.87	39.93	39.66	39.78	39.08	1,709,000
Mar 01, 2024	39.44	39.98	39.44	39.75	39.05	1,339,900
Feb 29, 2024	39.49	39.76	39.32	39.55	38.86	1,815,400
Feb 28, 2024	39.28	39.41	39.16	39.35	38.66	807,100
Feb 27, 2024	39.56	39.71	39.26	39.44	38.75	1,155,300
Feb 26, 2024	39.73	39.83	39.14	39.29	38.60	2,180,500
Feb 23, 2024	39.84	39.94	39.53	39.76	39.06	1,288,300
Feb 22, 2024	39.83	39.98	39.62	39.87	39.17	4,129,600
Feb 21, 2024	39.79	40.13	39.60	39.83	39.13	2,419,300
Feb 20, 2024	39.48	39.94	39.46	39.69	39.00	2,840,300
Feb 16, 2024	39.20	39.59	39.00	39.52	38.83	3,329,700
Feb 15, 2024	37.72	38.66	37.57	38.60	37.92	1,899,900
Feb 14, 2024	37.89	38.09	37.49	37.54	36.88	1,625,300
Feb 13, 2024	38.15	38.26	37.20	37.56	36.90	2,939,900
Feb 12, 2024	37.60	38.41	37.51	38.31	37.64	1,564,600
Feb 09, 2024	37.52	37.72	37.31	37.53	36.87	1,671,300
Feb 08, 2024	37.64	37.78	37.39	37.46	36.80	3,571,200
Feb 07, 2024	38.14	38.26	37.67	37.73	37.07	2,805,400
Feb 06, 2024	37.98	38.25	37.83	38.03	37.36	2,759,300
Feb 05, 2024	38.80	38.84	37.81	37.94	37.28	3,698,600
Feb 02, 2024	39.58	39.60	38.71	39.07	38.39	1,659,000
Feb 01, 2024	39.55	40.02	39.47	39.84	39.14	2,529,900
Jan 31, 2024	40.00	40.13	39.30	39.43	38.74	1,550,400
Jan 30, 2024	39.57	39.92	39.33	39.84	39.14	1,603,500
Jan 29, 2024	39.29	39.61	38.95	39.60	38.91	1,555,600
Jan 26, 2024	39.01	39.39	38.93	39.39	38.70	950,600
Jan 25, 2024	38.71	38.91	38.54	38.89	38.21	1,661,400
Jan 24, 2024	39.30	39.47	38.40	38.42	37.75	1,534,700
Jan 23, 2024	38.68	39.09	38.65	38.99	38.31	1,212,300
Jan 22, 2024	38.69	38.79	38.49	38.74	38.06	3,256,100
Jan 19, 2024	38.64	38.80	38.28	38.79	38.11	1,671,100
Jan 18, 2024	38.96	39.27	38.45	38.75	38.07	2,104,100
Jan 17, 2024	39.21	39.29	38.71	38.88	38.20	2,786,700
Jan 16, 2024	39.32	39.73	39.27	39.48	38.79	3,074,100
Jan 12, 2024	39.85	39.94	39.34	39.47	38.78	3,001,900
Jan 11, 2024	39.75	39.82	38.97	39.37	38.68	3,112,700
Jan 10, 2024	39.64	39.76	39.47	39.64	38.95	1,803,500
Jan 09, 2024	40.18	40.18	39.53	39.54	38.85	3,143,100
Jan 08, 2024	39.75	40.29	39.59	40.18	39.48	2,274,600
Jan 05, 2024	39.75	40.15	39.69	39.92	39.22	2,373,400
Jan 04, 2024	39.71	39.96	39.54	39.72	39.03	2,399,400
Jan 03, 2024	39.26	39.64	39.07	39.51	38.82	1,511,400
Jan 02, 2024	39.00	39.33	38.87	39.28	38.59	2,686,900
Dec 29, 2023	39.15	39.20	38.91	39.09	38.41	3,467,700
Dec 28, 2023	39.65	39.79	39.05	39.16	38.47	5,346,800
Dec 28, 2023	0.704 Dividend
Dec 27, 2023	40.38	40.63	40.21	40.43	39.03	5,000,100
Dec 26, 2023	40.11	40.49	40.00	40.39	38.99	907,700
Dec 22, 2023	39.94	40.29	39.88	39.97	38.59	2,110,000
Dec 21, 2023	39.48	39.81	39.33	39.75	38.37	2,079,300
Dec 20, 2023	39.75	39.75	39.16	39.17	37.81	2,532,600
Dec 19, 2023	39.14	39.65	39.08	39.42	38.06	1,145,600
Dec 18, 2023	39.20	39.47	38.93	38.99	37.64	2,493,900
Dec 15, 2023	38.87	39.16	38.70	38.85	37.51	1,834,100
Dec 14, 2023	39.21	39.69	39.01	39.11	37.76	2,925,200
Dec 13, 2023	38.12	38.83	37.73	38.79	37.45	3,834,400
Dec 12, 2023	38.47	38.56	37.87	38.12	36.80	3,349,200
Dec 11, 2023	37.95	38.51	37.93	38.48	37.15	3,055,600
Dec 08, 2023	38.18	38.25	37.80	38.01	36.69	1,202,800
Dec 07, 2023	38.08	38.25	37.78	38.06	36.74	2,752,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.62+42.38(+0.19%)

S&P 5005,116.17+16.21(+0.32%)

DOW38,386.09+146.43(+0.38%)

CAD/USD0.7306-0.0015(-0.21%)

CRUDE OIL82.96+0.33(+0.40%)

Bitcoin CAD86,000.88-925.06(-1.06%)

TC Energy Corporation (TRP)

S&P/TSX
22,011.62
+42.38(+0.19%)

S&P 500
5,116.17
+16.21(+0.32%)

DOW
38,386.09
+146.43(+0.38%)

CAD/USD
0.7306
-0.0015(-0.21%)

CRUDE OIL
82.96
+0.33(+0.40%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)