TC Energy Corporation (TRP)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

53.68+1.12 (+2.13%)

At close: 4:00PM EDT

53.79 +0.11 (+0.20%)
After hours: 07:16PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct. 15, 2021	52.72	53.71	52.70	53.68	53.68	1,530,000
Oct. 14, 2021	51.99	52.60	51.91	52.56	52.56	1,308,700
Oct. 13, 2021	51.12	51.59	50.97	51.59	51.59	1,250,000
Oct. 12, 2021	49.84	51.43	49.84	51.25	51.25	2,164,300
Oct. 11, 2021	50.23	50.37	49.87	49.90	49.90	742,200
Oct. 08, 2021	49.40	49.92	49.14	49.81	49.81	1,600,400
Oct. 07, 2021	48.68	49.28	48.67	49.16	49.16	970,700
Oct. 06, 2021	48.30	48.66	47.73	48.58	48.58	988,400
Oct. 05, 2021	49.44	49.47	48.62	48.78	48.78	1,227,300
Oct. 04, 2021	48.80	49.64	48.73	49.16	49.16	1,064,200
Oct. 01, 2021	48.51	48.92	47.88	48.65	48.65	1,068,300
Sep. 30, 2021	48.28	48.69	48.03	48.09	48.09	1,474,600
Sep. 29, 2021	48.34	48.50	48.04	48.13	48.13	4,130,700
Sep. 29, 2021	0.87 Dividend
Sep. 28, 2021	50.45	50.49	49.01	49.02	48.15	2,799,200
Sep. 27, 2021	50.00	50.71	49.93	50.43	49.53	5,891,000
Sep. 24, 2021	49.09	49.72	49.05	49.67	48.79	1,769,100
Sep. 23, 2021	48.67	49.37	48.59	49.23	48.36	1,227,800
Sep. 22, 2021	48.60	49.00	48.38	48.39	47.53	1,123,000
Sep. 21, 2021	48.16	48.82	48.02	48.16	47.31	1,434,100
Sep. 20, 2021	48.30	48.78	47.47	47.85	47.00	2,141,500
Sep. 17, 2021	49.02	49.34	48.77	49.16	48.29	2,446,000
Sep. 16, 2021	49.64	49.88	49.24	49.25	48.38	888,200
Sep. 15, 2021	49.26	49.78	49.22	49.73	48.85	1,201,800
Sep. 14, 2021	49.52	49.76	48.92	49.01	48.14	1,489,500
Sep. 13, 2021	48.55	49.73	48.45	49.66	48.78	1,561,500
Sep. 10, 2021	48.53	48.60	47.96	48.18	47.32	1,222,700
Sep. 09, 2021	48.56	48.61	48.12	48.18	47.32	989,600
Sep. 08, 2021	48.38	48.96	48.29	48.66	47.80	1,407,400
Sep. 07, 2021	48.20	48.47	48.18	48.28	47.42	1,012,500
Sep. 03, 2021	48.22	48.40	48.04	48.34	47.48	802,500
Sep. 02, 2021	47.87	48.18	47.70	48.17	47.32	1,268,200
Sep. 01, 2021	47.69	47.95	47.54	47.61	46.77	739,400
Aug. 31, 2021	47.40	47.57	46.98	47.48	46.64	1,827,000
Aug. 30, 2021	47.52	47.73	47.34	47.52	46.68	1,398,100
Aug. 27, 2021	46.79	47.54	46.78	47.38	46.54	1,024,600
Aug. 26, 2021	46.87	47.01	46.60	46.65	45.82	938,600
Aug. 25, 2021	46.98	47.23	46.68	47.06	46.22	586,500
Aug. 24, 2021	46.85	47.10	46.53	46.90	46.07	924,300
Aug. 23, 2021	46.46	46.76	46.22	46.73	45.90	1,113,100
Aug. 20, 2021	45.01	45.83	44.83	45.80	44.99	997,400
Aug. 19, 2021	46.28	46.31	45.34	45.72	44.91	1,458,500
Aug. 18, 2021	47.65	47.73	46.89	46.92	46.09	1,021,200
Aug. 17, 2021	47.92	47.99	47.24	47.65	46.80	1,048,700
Aug. 16, 2021	47.76	48.13	47.48	48.10	47.25	1,046,800
Aug. 13, 2021	48.09	48.20	47.60	48.04	47.19	1,170,100
Aug. 12, 2021	48.80	48.94	48.05	48.12	47.27	1,566,600
Aug. 11, 2021	48.43	48.92	48.43	48.77	47.90	1,330,300
Aug. 10, 2021	48.20	48.45	47.98	48.41	47.55	1,390,900
Aug. 09, 2021	48.62	48.67	47.97	48.00	47.15	1,213,900
Aug. 06, 2021	48.90	48.97	48.44	48.79	47.92	677,000
Aug. 05, 2021	48.87	49.00	48.57	48.78	47.91	882,200
Aug. 04, 2021	48.48	48.96	48.30	48.53	47.67	813,300
Aug. 03, 2021	48.30	48.93	48.12	48.78	47.91	1,272,400
Aug. 02, 2021	48.87	49.12	48.21	48.31	47.45	817,900
Jul. 30, 2021	49.21	49.27	48.25	48.73	47.87	1,618,100
Jul. 29, 2021	49.96	50.01	49.06	49.29	48.42	1,139,200
Jul. 28, 2021	49.01	49.56	48.68	49.36	48.48	1,929,900
Jul. 27, 2021	48.83	49.19	48.46	48.95	48.08	743,500
Jul. 26, 2021	48.48	48.99	48.39	48.86	47.99	1,029,700
Jul. 23, 2021	48.78	48.79	48.42	48.54	47.68	638,200
Jul. 22, 2021	48.59	48.86	48.34	48.59	47.73	812,300
Jul. 21, 2021	47.97	48.68	47.97	48.47	47.61	917,100
Jul. 20, 2021	46.99	47.72	46.46	47.62	46.77	1,813,200
Jul. 19, 2021	48.09	48.14	46.75	47.25	46.41	2,076,400
Jul. 16, 2021	49.30	49.58	48.83	48.89	48.02	1,161,800
Jul. 15, 2021	49.00	49.32	48.82	49.06	48.19	912,300
Jul. 14, 2021	50.12	50.13	49.13	49.27	48.40	860,000
Jul. 13, 2021	49.97	50.11	49.64	49.86	48.98	855,500
Jul. 12, 2021	50.20	50.39	49.88	50.09	49.20	981,400
Jul. 09, 2021	49.68	50.36	49.68	50.23	49.34	847,900
Jul. 08, 2021	49.15	49.66	49.04	49.51	48.63	946,300
Jul. 07, 2021	49.65	50.12	49.65	49.76	48.88	1,014,800
Jul. 06, 2021	50.01	50.02	48.89	49.66	48.78	1,188,000
Jul. 02, 2021	49.96	50.22	49.47	50.01	49.12	790,000
Jul. 01, 2021	50.00	50.07	49.55	49.80	48.92	583,400
Jun. 30, 2021	49.41	49.77	49.21	49.52	48.64	1,256,200
Jun. 29, 2021	49.87	49.87	49.25	49.43	48.55	3,632,700
Jun. 29, 2021	0.87 Dividend
Jun. 28, 2021	51.17	51.17	50.37	50.45	48.70	5,258,700
Jun. 25, 2021	51.21	51.34	50.89	51.24	49.46	863,200
Jun. 24, 2021	51.23	51.32	50.83	51.15	49.38	1,106,400
Jun. 23, 2021	51.80	51.80	51.01	51.01	49.24	1,118,500
Jun. 22, 2021	51.70	51.70	50.94	51.43	49.65	2,240,900
Jun. 21, 2021	51.72	52.08	51.55	51.71	49.92	2,393,200
Jun. 18, 2021	52.17	52.19	51.37	51.41	49.63	2,578,300
Jun. 17, 2021	52.78	53.08	52.14	52.72	50.89	2,555,600
Jun. 16, 2021	53.21	53.65	52.83	52.85	51.02	1,020,000
Jun. 15, 2021	52.90	53.36	52.75	53.15	51.31	1,341,600
Jun. 14, 2021	53.24	53.56	52.47	52.78	50.95	2,355,900
Jun. 11, 2021	53.08	53.30	52.95	53.20	51.35	1,067,200
Jun. 10, 2021	53.48	53.60	53.00	53.07	51.23	1,225,900
Jun. 09, 2021	53.12	53.48	53.12	53.21	51.36	1,304,900
Jun. 08, 2021	52.99	53.16	52.64	52.90	51.07	2,044,800
Jun. 07, 2021	52.61	53.24	52.61	53.00	51.16	1,952,800
Jun. 04, 2021	51.99	52.67	51.99	52.51	50.69	1,185,600
Jun. 03, 2021	51.68	51.82	51.35	51.77	49.97	1,158,000
Jun. 02, 2021	51.68	51.92	51.35	51.81	50.01	1,014,000
Jun. 01, 2021	51.55	51.93	51.23	51.43	49.65	1,580,600
May 28, 2021	50.99	51.30	50.93	51.06	49.29	1,143,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,928.10+108.16(+0.52%)

S&P 5004,471.37+33.11(+0.75%)

DOW35,294.76+382.20(+1.09%)

CAD/USD0.8086+0.0001(+0.0065%)

BTC-CAD76,903.50+892.48(+1.17%)

CMC Crypto 2001,464.06+57.32(+4.07%)

TC Energy Corporation (TRP)

S&P/TSX
20,928.10
+108.16(+0.52%)

S&P 500
4,471.37
+33.11(+0.75%)

DOW
35,294.76
+382.20(+1.09%)

CAD/USD
0.8086
+0.0001(+0.0065%)

BTC-CAD
76,903.50
+892.48(+1.17%)

CMC Crypto 200
1,464.06
+57.32(+4.07%)