TC Energy Corporation (TRP)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

40.29

-0.94

(-2.28%)

At close: 04:00PM EDT

40.49

+0.20

(+0.50%)

After hours:

07:52PM EDT

Time Period:

Oct 01, 2021 - Oct 01, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 30, 2022	41.03	41.47	40.26	40.29	40.29	1,898,500
Sept 29, 2022	42.07	42.27	40.62	41.23	41.23	6,595,100
Sept 28, 2022	42.32	43.33	41.98	43.22	43.22	6,373,200
Sept 28, 2022	0.656 Dividend
Sept 27, 2022	42.86	43.18	41.76	42.00	41.34	2,266,200
Sept 26, 2022	43.25	43.62	41.96	42.27	41.61	2,529,200
Sept 23, 2022	45.50	45.57	43.36	43.60	42.92	2,647,000
Sept 22, 2022	46.74	47.02	46.32	46.33	45.61	1,365,900
Sept 21, 2022	47.41	47.57	46.52	46.61	45.88	1,326,100
Sept 20, 2022	47.18	47.30	46.60	47.11	46.37	1,140,800
Sept 19, 2022	46.29	47.63	46.19	47.59	46.85	931,600
Sept 16, 2022	47.41	47.42	46.65	46.99	46.26	1,463,600
Sept 15, 2022	48.42	48.42	47.57	47.77	47.02	1,465,600
Sept 14, 2022	48.17	49.00	48.08	48.45	47.69	1,269,200
Sept 13, 2022	48.66	49.03	47.86	48.06	47.31	1,144,700
Sept 12, 2022	48.95	49.57	48.86	49.30	48.53	1,348,000
Sept 09, 2022	48.10	48.61	48.10	48.57	47.81	866,100
Sept 08, 2022	47.90	47.92	47.26	47.66	46.92	1,183,500
Sept 07, 2022	46.56	47.97	46.26	47.96	47.21	1,975,300
Sept 06, 2022	48.23	48.33	47.01	47.08	46.34	1,460,100
Sept 02, 2022	48.41	48.59	47.74	48.03	47.28	909,400
Sept 01, 2022	47.93	48.02	47.23	47.87	47.12	1,718,200
Aug 31, 2022	48.78	48.93	48.16	48.20	47.45	2,189,200
Aug 30, 2022	50.93	50.94	49.45	49.57	48.80	1,269,800
Aug 29, 2022	50.37	51.18	50.09	51.01	50.21	1,363,800
Aug 26, 2022	51.12	51.21	50.27	50.42	49.63	984,500
Aug 25, 2022	51.41	51.41	50.53	51.00	50.20	1,344,700
Aug 24, 2022	50.70	51.26	50.68	51.22	50.42	1,843,600
Aug 23, 2022	50.22	50.85	50.04	50.81	50.02	1,392,300
Aug 22, 2022	49.17	49.92	49.05	49.87	49.09	1,618,300
Aug 19, 2022	49.65	49.81	49.15	49.46	48.69	2,402,600
Aug 18, 2022	49.83	50.19	49.67	49.86	49.08	2,475,000
Aug 17, 2022	50.40	50.44	49.48	49.58	48.81	1,554,100
Aug 16, 2022	50.33	50.75	50.01	50.57	49.78	1,220,700
Aug 15, 2022	50.42	50.42	49.88	50.27	49.48	1,553,200
Aug 12, 2022	50.73	51.32	50.54	51.15	50.35	1,986,300
Aug 11, 2022	49.78	50.83	49.73	50.69	49.90	1,875,800
Aug 10, 2022	48.75	49.70	48.44	49.54	48.77	2,201,900
Aug 09, 2022	49.29	49.45	48.43	48.68	47.92	2,590,100
Aug 08, 2022	49.04	49.54	48.86	49.19	48.42	3,135,600
Aug 05, 2022	48.26	49.13	48.17	49.09	48.32	4,682,100
Aug 04, 2022	51.40	51.64	50.90	51.02	50.22	2,282,200
Aug 03, 2022	51.33	51.79	50.96	51.72	50.91	1,347,200
Aug 02, 2022	52.27	53.00	51.16	51.25	50.45	2,721,700
Aug 01, 2022	52.88	52.88	52.37	52.75	51.93	1,108,600
Jul 29, 2022	54.30	54.36	52.89	53.32	52.49	1,674,000
Jul 28, 2022	55.09	55.50	53.51	54.14	53.29	1,734,900
Jul 27, 2022	55.03	55.42	54.73	55.07	54.21	1,654,900
Jul 26, 2022	55.06	55.39	54.75	54.89	54.03	1,732,500
Jul 25, 2022	53.68	54.91	53.40	54.84	53.98	2,101,900
Jul 22, 2022	52.96	53.40	52.67	53.16	52.33	1,748,100
Jul 21, 2022	52.08	52.83	51.96	52.82	52.00	1,376,500
Jul 20, 2022	52.68	52.86	52.26	52.76	51.94	845,100
Jul 19, 2022	52.51	53.09	52.31	52.96	52.13	1,553,500
Jul 18, 2022	51.50	52.43	51.39	52.20	51.38	2,198,600
Jul 15, 2022	51.16	51.41	50.72	50.97	50.17	1,212,200
Jul 14, 2022	49.60	50.70	48.79	50.56	49.77	2,279,500
Jul 13, 2022	49.77	51.17	49.58	50.91	50.11	1,399,300
Jul 12, 2022	50.90	51.17	50.04	50.16	49.38	1,779,200
Jul 11, 2022	51.32	51.66	50.83	51.62	50.81	990,400
Jul 08, 2022	51.73	52.08	51.24	51.74	50.93	965,000
Jul 07, 2022	51.62	51.79	50.97	51.54	50.73	1,454,100
Jul 06, 2022	51.16	51.31	49.80	50.88	50.09	1,381,600
Jul 05, 2022	51.87	52.00	49.68	51.30	50.50	2,173,000
Jul 01, 2022	51.99	52.86	51.24	52.61	51.79	981,900
Jun 30, 2022	51.83	52.03	51.05	51.81	51.00	1,337,800
Jun 29, 2022	53.10	53.34	52.10	52.19	51.37	3,640,400
Jun 29, 2022	0.699 Dividend
Jun 28, 2022	53.93	54.38	53.30	53.57	52.05	4,871,700
Jun 27, 2022	52.10	53.36	52.03	53.03	51.52	2,040,200
Jun 24, 2022	51.73	52.27	51.26	51.79	50.32	2,211,500
Jun 23, 2022	51.81	52.15	50.68	51.15	49.69	2,110,600
Jun 22, 2022	50.74	52.01	50.39	51.40	49.94	2,148,500
Jun 21, 2022	51.81	52.39	51.56	51.84	50.36	2,079,300
Jun 17, 2022	50.88	51.30	48.91	50.11	48.68	3,386,500
Jun 16, 2022	52.57	52.57	51.23	51.35	49.89	1,976,900
Jun 15, 2022	54.27	54.47	52.41	53.47	51.95	1,921,600
Jun 14, 2022	55.02	55.16	53.74	54.17	52.63	2,435,200
Jun 13, 2022	55.80	55.92	54.37	54.96	53.40	1,741,300
Jun 10, 2022	56.47	57.20	56.33	56.83	55.21	1,065,400
Jun 09, 2022	58.45	58.63	57.17	57.24	55.61	1,362,100
Jun 08, 2022	59.13	59.38	58.27	58.78	57.11	751,800
Jun 07, 2022	58.14	59.05	58.14	59.05	57.37	1,065,100
Jun 06, 2022	59.00	59.07	58.27	58.39	56.73	936,300
Jun 03, 2022	58.95	59.22	58.55	58.67	57.00	924,900
Jun 02, 2022	57.90	58.97	57.80	58.91	57.23	993,800
Jun 01, 2022	58.06	58.45	57.46	58.09	56.44	1,206,400
May 31, 2022	57.98	58.36	57.64	57.84	56.19	1,336,900
May 27, 2022	57.10	57.63	56.91	57.50	55.86	1,149,900
May 26, 2022	56.98	57.25	56.67	57.08	55.46	1,204,900
May 25, 2022	57.67	57.79	56.74	56.84	55.22	1,535,000
May 24, 2022	57.61	57.80	56.71	57.76	56.12	1,651,600
May 23, 2022	57.61	57.97	57.07	57.78	56.14	794,400
May 20, 2022	57.09	57.74	56.73	57.25	55.62	3,987,400
May 19, 2022	56.49	57.41	56.29	57.10	55.47	1,688,800
May 18, 2022	57.19	57.54	56.64	56.99	55.37	1,543,300
May 17, 2022	56.58	57.17	56.33	57.17	55.54	1,379,800
May 16, 2022	55.46	56.70	55.46	56.39	54.78	1,683,900
May 13, 2022	55.00	55.65	54.84	55.42	53.84	1,670,800
May 12, 2022	53.73	54.42	53.30	54.42	52.87	1,843,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,444.22+2.38(+0.01%)

S&P 5003,585.62-54.85(-1.51%)

DOW28,725.51-500.10(-1.71%)

CAD/USD0.7233-0.0078(-1.06%)

CRUDE OIL79.74-1.49(-1.83%)

BTC-CAD26,701.56-712.63(-2.60%)

TC Energy Corporation (TRP)

S&P/TSX
18,444.22
+2.38(+0.01%)

S&P 500
3,585.62
-54.85(-1.51%)

DOW
28,725.51
-500.10(-1.71%)

CAD/USD
0.7233
-0.0078(-1.06%)

CRUDE OIL
79.74
-1.49(-1.83%)

BTC-CAD
26,701.56
-712.63(-2.60%)