STOCKS EXTEND LOSSES AS CHOPPY TRADING PERSISTS

U.S. consumer expectations fall to 9-year low as inflation weighs on sentiment

TC Energy Corporation (TRP)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

53.70

+0.67

(+1.26%)

As of 12:38PM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 28, 2022	53.93	54.38	53.30	53.70	53.70	3,519,630
Jun 27, 2022	52.10	53.36	52.03	53.03	53.03	2,040,200
Jun 24, 2022	51.73	52.27	51.26	51.79	51.79	2,211,500
Jun 23, 2022	51.81	52.15	50.68	51.15	51.15	2,110,600
Jun 22, 2022	50.74	52.01	50.39	51.40	51.40	2,148,500
Jun 21, 2022	51.81	52.39	51.56	51.84	51.84	2,079,300
Jun 17, 2022	50.88	51.30	48.91	50.11	50.11	3,386,500
Jun 16, 2022	52.57	52.57	51.23	51.35	51.35	1,976,900
Jun 15, 2022	54.27	54.47	52.41	53.47	53.47	1,921,600
Jun 14, 2022	55.02	55.16	53.74	54.17	54.17	2,435,200
Jun 13, 2022	55.80	55.92	54.37	54.96	54.96	1,741,300
Jun 10, 2022	56.47	57.20	56.33	56.83	56.83	1,065,400
Jun 09, 2022	58.45	58.63	57.17	57.24	57.24	1,362,100
Jun 08, 2022	59.13	59.38	58.27	58.78	58.78	751,800
Jun 07, 2022	58.14	59.05	58.14	59.05	59.05	1,065,100
Jun 06, 2022	59.00	59.07	58.27	58.39	58.39	936,300
Jun 03, 2022	58.95	59.22	58.55	58.67	58.67	924,900
Jun 02, 2022	57.90	58.97	57.80	58.91	58.91	993,800
Jun 01, 2022	58.06	58.45	57.46	58.09	58.09	1,206,400
May 31, 2022	57.98	58.36	57.64	57.84	57.84	1,336,900
May 27, 2022	57.10	57.63	56.91	57.50	57.50	1,149,900
May 26, 2022	56.98	57.25	56.67	57.08	57.08	1,204,900
May 25, 2022	57.67	57.79	56.74	56.84	56.84	1,535,000
May 24, 2022	57.61	57.80	56.71	57.76	57.76	1,651,600
May 23, 2022	57.61	57.97	57.07	57.78	57.78	794,400
May 20, 2022	57.09	57.74	56.73	57.25	57.25	3,987,400
May 19, 2022	56.49	57.41	56.29	57.10	57.10	1,688,800
May 18, 2022	57.19	57.54	56.64	56.99	56.99	1,543,300
May 17, 2022	56.58	57.17	56.33	57.17	57.17	1,379,800
May 16, 2022	55.46	56.70	55.46	56.39	56.39	1,683,900
May 13, 2022	55.00	55.65	54.84	55.42	55.42	1,670,800
May 12, 2022	53.73	54.42	53.30	54.42	54.42	1,843,700
May 11, 2022	54.26	54.87	53.50	53.68	53.68	1,667,800
May 10, 2022	53.88	54.52	52.87	53.67	53.67	1,867,300
May 09, 2022	54.93	54.93	53.31	53.55	53.55	1,844,700
May 06, 2022	55.24	55.70	54.42	55.46	55.46	1,637,800
May 05, 2022	56.26	56.27	54.32	54.89	54.89	1,751,500
May 04, 2022	54.75	56.09	54.35	56.00	56.00	2,013,100
May 03, 2022	53.02	54.35	53.02	54.08	54.08	1,468,500
May 02, 2022	52.85	53.38	52.36	52.98	52.98	2,540,300
Apr 29, 2022	55.59	55.60	52.67	52.90	52.90	3,014,500
Apr 28, 2022	55.36	56.25	55.09	56.05	56.05	1,736,100
Apr 27, 2022	54.97	55.45	54.54	55.05	55.05	1,227,300
Apr 26, 2022	55.50	55.74	54.75	55.04	55.04	1,663,600
Apr 25, 2022	55.70	56.38	54.87	55.94	55.94	1,956,300
Apr 22, 2022	57.81	57.89	56.42	56.90	56.90	1,999,000
Apr 21, 2022	57.82	58.73	57.58	58.15	58.15	2,286,000
Apr 20, 2022	57.59	58.20	57.27	57.81	57.81	1,261,900
Apr 19, 2022	57.18	57.69	57.10	57.39	57.39	854,400
Apr 18, 2022	57.55	57.70	57.15	57.27	57.27	772,100
Apr 14, 2022	57.39	57.90	57.31	57.46	57.46	761,200
Apr 13, 2022	57.59	57.99	57.15	57.58	57.58	1,072,800
Apr 12, 2022	57.52	57.87	57.04	57.10	57.10	941,800
Apr 11, 2022	57.85	58.09	57.24	57.29	57.29	1,804,900
Apr 08, 2022	58.69	59.06	58.37	58.73	58.73	950,300
Apr 07, 2022	58.90	58.90	57.84	58.57	58.57	1,243,200
Apr 06, 2022	57.94	58.82	57.86	58.77	58.77	1,805,400
Apr 05, 2022	57.95	58.88	57.81	57.85	57.85	1,292,000
Apr 04, 2022	57.53	57.77	57.10	57.57	57.57	1,743,100
Apr 01, 2022	56.49	57.17	56.46	57.11	57.11	2,094,900
Mar 31, 2022	56.82	57.28	56.38	56.42	56.42	1,842,000
Mar 30, 2022	57.84	57.84	56.83	57.20	57.20	3,496,100
Mar 30, 2022	0.72 Dividend
Mar 29, 2022	57.05	58.31	56.80	58.13	57.41	1,788,500
Mar 28, 2022	57.73	57.83	57.22	57.50	56.79	3,270,200
Mar 25, 2022	56.74	58.18	56.71	58.08	57.36	1,548,400
Mar 24, 2022	56.78	57.43	56.31	56.74	56.04	1,717,100
Mar 23, 2022	56.20	56.64	56.01	56.27	55.57	1,437,400
Mar 22, 2022	56.06	56.60	55.77	56.01	55.32	1,506,900
Mar 21, 2022	55.02	56.19	54.91	56.06	55.37	2,239,400
Mar 18, 2022	54.68	54.98	54.35	54.67	53.99	1,659,800
Mar 17, 2022	54.03	55.13	53.86	54.60	53.92	1,815,300
Mar 16, 2022	54.73	54.76	53.14	53.62	52.96	1,597,900
Mar 15, 2022	52.97	54.47	52.66	54.30	53.63	1,626,000
Mar 14, 2022	54.37	54.63	53.52	53.59	52.93	3,350,500
Mar 11, 2022	56.02	56.39	54.67	54.68	54.00	1,758,300
Mar 10, 2022	55.94	56.56	55.70	56.12	55.42	1,747,600
Mar 09, 2022	55.85	56.50	55.37	55.66	54.97	1,633,300
Mar 08, 2022	56.10	56.88	55.60	55.90	55.21	1,926,500
Mar 07, 2022	56.45	56.84	55.59	55.75	55.06	1,843,800
Mar 04, 2022	54.90	56.53	54.88	56.39	55.69	1,788,800
Mar 03, 2022	54.99	55.71	54.91	55.39	54.70	1,484,600
Mar 02, 2022	53.95	55.19	53.80	55.03	54.35	1,915,200
Mar 01, 2022	53.80	54.27	53.08	53.43	52.77	1,399,700
Feb 28, 2022	52.38	53.73	52.30	53.71	53.04	1,788,400
Feb 25, 2022	51.56	52.58	51.43	52.54	51.89	3,381,600
Feb 24, 2022	51.92	51.93	51.02	51.41	50.77	1,984,700
Feb 23, 2022	52.22	52.55	51.94	52.23	51.58	1,509,900
Feb 22, 2022	52.64	52.92	51.33	51.88	51.24	1,880,700
Feb 18, 2022	52.28	52.51	52.00	52.45	51.80	2,309,200
Feb 17, 2022	52.25	52.93	52.10	52.41	51.76	1,591,800
Feb 16, 2022	52.45	52.72	51.90	52.49	51.84	2,830,700
Feb 15, 2022	52.19	52.82	51.92	52.72	52.07	2,105,300
Feb 14, 2022	52.39	52.50	51.54	52.32	51.67	2,151,700
Feb 11, 2022	51.71	52.83	51.52	52.48	51.83	2,279,900
Feb 10, 2022	51.87	52.30	51.45	51.52	50.88	1,369,100
Feb 09, 2022	51.50	52.00	51.36	51.98	51.34	1,460,100
Feb 08, 2022	50.96	51.50	50.76	51.31	50.67	1,651,600
Feb 07, 2022	50.58	51.37	50.45	51.30	50.66	2,744,000
Feb 04, 2022	50.81	51.12	50.38	50.57	49.94	1,270,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,284.18+25.86(+0.13%)

S&P 5003,860.23-39.88(-1.02%)

DOW31,241.05-197.21(-0.63%)

CAD/USD0.7768-0.0000(-0.00%)

CRUDE OIL111.82+2.25(+2.05%)

BTC-CAD26,619.49-198.11(-0.74%)

STOCKS EXTEND LOSSES AS CHOPPY TRADING PERSISTS

TC Energy Corporation (TRP)

S&P/TSX
19,284.18
+25.86(+0.13%)

S&P 500
3,860.23
-39.88(-1.02%)

DOW
31,241.05
-197.21(-0.63%)

CAD/USD
0.7768
-0.0000(-0.00%)

CRUDE OIL
111.82
+2.25(+2.05%)

BTC-CAD
26,619.49
-198.11(-0.74%)