STOCKS BUILD ON RECORD GAINS AHEAD OF FED RATE DECISION

The broad-based S&P 500 is up around 0.1% after nearing its own all-time high earlier

TC Energy Corporation (TRP)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

46.44

-0.30

(-0.64%)

As of 12:58PM EDT. Market open.

Time Period:

Sept 17, 2023 - Sept 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 17, 2024	46.80	46.99	46.39	46.44	46.44	436,253
Sept 16, 2024	46.84	46.88	46.34	46.74	46.74	2,486,600
Sept 13, 2024	46.36	46.61	46.14	46.55	46.55	2,714,600
Sept 12, 2024	45.94	46.20	45.39	46.09	46.09	4,237,300
Sept 11, 2024	45.79	45.95	45.22	45.88	45.88	4,536,300
Sept 10, 2024	47.00	47.07	45.36	45.79	45.79	3,168,500
Sept 09, 2024	46.79	47.39	46.79	47.07	47.07	4,540,300
Sept 06, 2024	46.82	47.24	46.33	46.69	46.69	2,526,100
Sept 05, 2024	46.76	47.19	46.63	46.78	46.78	3,129,700
Sept 04, 2024	46.12	46.69	46.12	46.55	46.55	2,740,500
Sept 03, 2024	45.88	46.35	45.64	46.24	46.24	1,570,000
Aug 30, 2024	45.47	46.40	45.47	46.34	46.34	2,154,600
Aug 29, 2024	45.51	45.83	45.32	45.75	45.75	1,360,500
Aug 28, 2024	45.54	45.73	45.24	45.45	45.45	1,019,600
Aug 27, 2024	45.32	45.70	45.32	45.68	45.68	1,135,400
Aug 26, 2024	45.46	45.68	45.38	45.44	45.44	1,185,100
Aug 23, 2024	44.87	45.18	44.76	45.07	45.07	1,734,800
Aug 22, 2024	44.06	44.54	44.06	44.46	44.46	1,827,100
Aug 21, 2024	44.55	44.76	43.92	44.15	44.15	2,392,500
Aug 20, 2024	44.82	45.01	44.45	44.49	44.49	1,778,300
Aug 19, 2024	44.49	44.96	44.44	44.89	44.89	2,084,700
Aug 16, 2024	43.83	44.48	43.69	44.40	44.40	2,281,800
Aug 15, 2024	43.68	43.86	43.62	43.81	43.81	2,999,400
Aug 14, 2024	43.93	44.00	43.59	43.67	43.67	1,865,500
Aug 13, 2024	43.59	43.90	43.49	43.89	43.89	3,077,300
Aug 12, 2024	43.39	43.86	43.39	43.49	43.49	1,335,000
Aug 09, 2024	43.57	43.64	43.11	43.30	43.30	1,897,900
Aug 08, 2024	43.13	43.69	43.07	43.49	43.49	2,623,200
Aug 07, 2024	43.26	43.71	42.95	43.08	43.08	3,237,000
Aug 06, 2024	42.15	43.30	42.09	42.98	42.98	2,682,100
Aug 05, 2024	41.15	42.56	41.08	42.22	42.22	2,557,200
Aug 02, 2024	42.96	43.08	42.27	42.77	42.77	2,895,500
Aug 01, 2024	42.41	43.41	42.34	43.05	43.05	2,997,100
Jul 31, 2024	42.09	42.72	42.00	42.41	42.41	2,128,100
Jul 30, 2024	41.91	41.97	41.70	41.94	41.94	1,820,800
Jul 29, 2024	41.90	42.31	41.76	41.89	41.89	2,289,000
Jul 26, 2024	41.59	41.98	41.43	41.97	41.97	2,829,600
Jul 25, 2024	41.44	42.04	41.25	41.49	41.49	3,459,000
Jul 24, 2024	41.48	41.89	41.26	41.40	41.40	2,563,400
Jul 23, 2024	41.63	41.63	41.21	41.40	41.40	2,545,700
Jul 22, 2024	41.08	41.69	40.95	41.69	41.69	2,253,100
Jul 19, 2024	40.20	41.15	40.15	41.09	41.09	2,996,500
Jul 18, 2024	40.09	40.37	39.96	40.32	40.32	2,262,200
Jul 17, 2024	39.91	40.45	39.85	40.06	40.06	3,055,900
Jul 16, 2024	39.46	39.94	39.33	39.93	39.93	2,847,100
Jul 15, 2024	39.16	39.42	38.91	39.17	39.17	2,848,500
Jul 12, 2024	39.00	39.19	38.90	39.01	39.01	2,530,400
Jul 11, 2024	38.61	39.24	38.46	38.84	38.84	2,735,100
Jul 10, 2024	37.52	38.50	37.41	38.46	38.46	2,407,200
Jul 09, 2024	37.45	37.59	37.07	37.49	37.49	2,821,200
Jul 08, 2024	37.73	37.82	37.40	37.48	37.48	6,257,000
Jul 05, 2024	38.30	38.37	37.77	37.87	37.87	5,219,000
Jul 03, 2024	37.93	38.60	37.89	38.17	38.17	825,000
Jul 02, 2024	37.59	38.17	37.54	37.75	37.75	9,664,000
Jul 01, 2024	37.93	38.16	37.52	37.56	37.56	1,759,000
Jun 28, 2024	37.80	37.99	37.40	37.90	37.90	3,808,700
Jun 28, 2024	0.701 Dividend
Jun 27, 2024	38.77	38.77	38.44	38.55	37.85	6,014,700
Jun 26, 2024	39.02	39.25	38.40	38.53	37.83	3,254,300
Jun 25, 2024	39.01	39.23	38.69	39.20	38.49	1,086,200
Jun 24, 2024	38.76	39.40	38.71	39.11	38.40	5,830,900
Jun 21, 2024	38.17	38.58	38.03	38.49	37.79	2,280,000
Jun 20, 2024	38.06	38.32	37.85	38.16	37.47	2,096,600
Jun 18, 2024	38.27	38.55	38.07	38.11	37.42	1,484,600
Jun 17, 2024	38.65	38.65	38.19	38.20	37.51	2,057,300
Jun 14, 2024	38.70	38.86	38.29	38.75	38.05	1,394,200
Jun 13, 2024	39.06	39.20	38.84	38.94	38.23	2,572,600
Jun 12, 2024	39.34	39.52	38.92	39.09	38.38	3,149,500
Jun 11, 2024	38.85	38.92	38.51	38.70	38.00	2,614,100
Jun 10, 2024	39.40	39.47	38.88	39.05	38.34	2,670,900
Jun 07, 2024	39.88	40.02	39.36	39.37	38.65	3,551,400
Jun 06, 2024	39.76	40.25	39.67	40.14	39.41	5,558,300
Jun 05, 2024	38.76	39.93	38.67	39.80	39.08	4,196,100
Jun 04, 2024	38.30	38.70	37.97	38.61	37.91	4,955,700
Jun 03, 2024	38.45	38.55	37.93	38.38	37.68	3,585,400
May 31, 2024	37.98	38.59	37.90	38.56	37.86	2,178,400
May 30, 2024	37.68	38.08	37.68	37.88	37.19	4,864,000
May 29, 2024	38.03	38.04	37.50	37.59	36.91	4,794,700
May 28, 2024	38.49	38.55	38.11	38.31	37.61	1,468,200
May 24, 2024	38.25	38.55	38.25	38.39	37.69	1,157,600
May 23, 2024	38.94	39.00	38.06	38.12	37.43	2,155,600
May 22, 2024	38.97	39.09	38.61	38.83	38.12	1,790,200
May 21, 2024	39.00	39.31	38.83	39.16	38.45	1,978,100
May 20, 2024	38.91	39.10	38.73	39.06	38.35	1,128,600
May 17, 2024	39.13	39.20	38.84	38.91	38.20	1,791,500
May 16, 2024	39.02	39.22	38.79	39.12	38.41	1,585,200
May 15, 2024	38.91	39.10	38.71	38.95	38.24	1,462,200
May 14, 2024	38.91	38.95	38.31	38.72	38.02	2,324,100
May 13, 2024	38.85	38.85	38.27	38.63	37.93	2,078,700
May 10, 2024	38.42	38.72	38.41	38.63	37.93	2,654,500
May 09, 2024	37.98	38.21	37.87	38.20	37.51	2,903,800
May 08, 2024	37.29	37.91	37.25	37.87	37.18	2,940,800
May 07, 2024	37.79	37.87	37.45	37.50	36.82	2,478,500
May 06, 2024	37.66	37.98	37.46	37.62	36.94	2,849,800
May 03, 2024	37.44	37.94	37.05	37.62	36.94	3,893,000
May 02, 2024	35.89	36.56	35.89	36.41	35.75	4,048,800
May 01, 2024	35.86	36.07	35.53	35.73	35.08	4,994,900
Apr 30, 2024	35.83	35.90	35.38	35.85	35.20	4,828,600
Apr 29, 2024	36.32	36.32	35.88	35.99	35.34	2,586,600
Apr 26, 2024	36.09	36.28	35.94	36.10	35.44	2,934,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,630.27-71.80(-0.30%)

S&P 5005,627.98-5.11(-0.09%)

DOW41,588.38-33.70(-0.08%)

CAD/USD0.7355-0.0007(-0.10%)

CRUDE OIL71.83+1.74(+2.48%)

Bitcoin CAD82,931.70+4,230.95(+5.38%)

STOCKS BUILD ON RECORD GAINS AHEAD OF FED RATE DECISION

TC Energy Corporation (TRP)

S&P/TSX
23,630.27
-71.80(-0.30%)

S&P 500
5,627.98
-5.11(-0.09%)

DOW
41,588.38
-33.70(-0.08%)

CAD/USD
0.7355
-0.0007(-0.10%)

CRUDE OIL
71.83
+1.74(+2.48%)

Bitcoin CAD
82,931.70
+4,230.95(+5.38%)