Canada Markets closed

TC Energy Corporation (TRP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
49.58-0.99 (-1.97%)
At close: 03:59PM EDT
49.58 +0.01 (+0.01%)
After hours: 04:00PM EDT
Time Period:
Aug 17, 2021 - Aug 17, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 202250.3350.4449.4749.5849.581,480,488
Aug 16, 202250.3350.7550.0150.5750.571,220,700
Aug 15, 202250.4250.4249.8850.2750.271,553,200
Aug 12, 202250.7351.3250.5451.1551.151,986,300
Aug 11, 202249.7850.8349.7350.6950.691,875,800
Aug 10, 202248.7549.7048.4449.5449.542,201,900
Aug 09, 202249.2949.4548.4348.6848.682,590,100
Aug 08, 202249.0449.5448.8649.1949.193,135,600
Aug 05, 202248.2649.1348.1749.0949.094,682,100
Aug 04, 202251.4051.6450.9051.0251.022,282,200
Aug 03, 202251.3351.7950.9651.7251.721,347,200
Aug 02, 202252.2753.0051.1651.2551.252,721,700
Aug 01, 202252.8852.8852.3752.7552.751,108,600
Jul 29, 202254.3054.3652.8953.3253.321,674,000
Jul 28, 202255.0955.5053.5154.1454.141,734,900
Jul 27, 202255.0355.4254.7355.0755.071,654,900
Jul 26, 202255.0655.3954.7554.8954.891,732,500
Jul 25, 202253.6854.9153.4054.8454.842,101,900
Jul 22, 202252.9653.4052.6753.1653.161,748,100
Jul 21, 202252.0852.8351.9652.8252.821,376,500
Jul 20, 202252.6852.8652.2652.7652.76845,100
Jul 19, 202252.5153.0952.3152.9652.961,553,500
Jul 18, 202251.5052.4351.3952.2052.202,198,600
Jul 15, 202251.1651.4150.7250.9750.971,212,200
Jul 14, 202249.6050.7048.7950.5650.562,279,500
Jul 13, 202249.7751.1749.5850.9150.911,399,300
Jul 12, 202250.9051.1750.0450.1650.161,779,200
Jul 11, 202251.3251.6650.8351.6251.62990,400
Jul 08, 202251.7352.0851.2451.7451.74965,000
Jul 07, 202251.6251.7950.9751.5451.541,454,100
Jul 06, 202251.1651.3149.8050.8850.881,381,600
Jul 05, 202251.8752.0049.6851.3051.302,173,000
Jul 01, 202251.9952.8651.2452.6152.61981,900
Jun 30, 202251.8352.0351.0551.8151.811,337,800
Jun 29, 202253.1053.3452.1052.1952.193,640,400
Jun 28, 202253.9354.3853.3053.5753.574,871,700
Jun 27, 202252.1053.3652.0353.0353.032,040,200
Jun 24, 202251.7352.2751.2651.7951.792,211,500
Jun 23, 202251.8152.1550.6851.1551.152,110,600
Jun 22, 202250.7452.0150.3951.4051.402,148,500
Jun 21, 202251.8152.3951.5651.8451.842,079,300
Jun 17, 202250.8851.3048.9150.1150.113,386,500
Jun 16, 202252.5752.5751.2351.3551.351,976,900
Jun 15, 202254.2754.4752.4153.4753.471,921,600
Jun 14, 202255.0255.1653.7454.1754.172,435,200
Jun 13, 202255.8055.9254.3754.9654.961,741,300
Jun 10, 202256.4757.2056.3356.8356.831,065,400
Jun 09, 202258.4558.6357.1757.2457.241,362,100
Jun 08, 202259.1359.3858.2758.7858.78751,800
Jun 07, 202258.1459.0558.1459.0559.051,065,100
Jun 06, 202259.0059.0758.2758.3958.39936,300
Jun 03, 202258.9559.2258.5558.6758.67924,900
Jun 02, 202257.9058.9757.8058.9158.91993,800
Jun 01, 202258.0658.4557.4658.0958.091,206,400
May 31, 202257.9858.3657.6457.8457.841,336,900
May 27, 202257.1057.6356.9157.5057.501,149,900
May 26, 202256.9857.2556.6757.0857.081,204,900
May 25, 202257.6757.7956.7456.8456.841,535,000
May 24, 202257.6157.8056.7157.7657.761,651,600
May 23, 202257.6157.9757.0757.7857.78794,400
May 20, 202257.0957.7456.7357.2557.253,987,400
May 19, 202256.4957.4156.2957.1057.101,688,800
May 18, 202257.1957.5456.6456.9956.991,543,300
May 17, 202256.5857.1756.3357.1757.171,379,800
May 16, 202255.4656.7055.4656.3956.391,683,900
May 13, 202255.0055.6554.8455.4255.421,670,800
May 12, 202253.7354.4253.3054.4254.421,843,700
May 11, 202254.2654.8753.5053.6853.681,667,800
May 10, 202253.8854.5252.8753.6753.671,867,300
May 09, 202254.9354.9353.3153.5553.551,844,700
May 06, 202255.2455.7054.4255.4655.461,637,800
May 05, 202256.2656.2754.3254.8954.891,751,500
May 04, 202254.7556.0954.3556.0056.002,013,100
May 03, 202253.0254.3553.0254.0854.081,468,500
May 02, 202252.8553.3852.3652.9852.982,540,300
Apr 29, 202255.5955.6052.6752.9052.903,014,500
Apr 28, 202255.3656.2555.0956.0556.051,736,100
Apr 27, 202254.9755.4554.5455.0555.051,227,300
Apr 26, 202255.5055.7454.7555.0455.041,663,600
Apr 25, 202255.7056.3854.8755.9455.941,956,300
Apr 22, 202257.8157.8956.4256.9056.901,999,000
Apr 21, 202257.8258.7357.5858.1558.152,286,000
Apr 20, 202257.5958.2057.2757.8157.811,261,900
Apr 19, 202257.1857.6957.1057.3957.39854,400
Apr 18, 202257.5557.7057.1557.2757.27772,100
Apr 14, 202257.3957.9057.3157.4657.46761,200
Apr 13, 202257.5957.9957.1557.5857.581,072,800
Apr 12, 202257.5257.8757.0457.1057.10941,800
Apr 11, 202257.8558.0957.2457.2957.291,804,900
Apr 08, 202258.6959.0658.3758.7358.73950,300
Apr 07, 202258.9058.9057.8458.5758.571,243,200
Apr 06, 202257.9458.8257.8658.7758.771,805,400
Apr 05, 202257.9558.8857.8157.8557.851,292,000
Apr 04, 202257.5357.7757.1057.5757.571,743,100
Apr 01, 202256.4957.1756.4657.1157.112,094,900
Mar 31, 202256.8257.2856.3856.4256.421,842,000
Mar 30, 202257.8457.8456.8357.2057.203,496,100
Mar 29, 202257.0558.3156.8058.1358.131,788,500
Mar 28, 202257.7357.8357.2257.5057.503,270,200
Mar 25, 202256.7458.1856.7158.0858.081,548,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...