Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Oct. 15, 202152.7253.7152.7053.6853.681,530,000
Oct. 14, 202151.9952.6051.9152.5652.561,308,700
Oct. 13, 202151.1251.5950.9751.5951.591,250,000
Oct. 12, 202149.8451.4349.8451.2551.252,164,300
Oct. 11, 202150.2350.3749.8749.9049.90742,200
Oct. 08, 202149.4049.9249.1449.8149.811,600,400
Oct. 07, 202148.6849.2848.6749.1649.16970,700
Oct. 06, 202148.3048.6647.7348.5848.58988,400
Oct. 05, 202149.4449.4748.6248.7848.781,227,300
Oct. 04, 202148.8049.6448.7349.1649.161,064,200
Oct. 01, 202148.5148.9247.8848.6548.651,068,300
Sep. 30, 202148.2848.6948.0348.0948.091,474,600
Sep. 29, 202148.3448.5048.0448.1348.134,130,700
Sep. 29, 20210.87 Dividend
Sep. 28, 202150.4550.4949.0149.0248.152,799,200
Sep. 27, 202150.0050.7149.9350.4349.535,891,000
Sep. 24, 202149.0949.7249.0549.6748.791,769,100
Sep. 23, 202148.6749.3748.5949.2348.361,227,800
Sep. 22, 202148.6049.0048.3848.3947.531,123,000
Sep. 21, 202148.1648.8248.0248.1647.311,434,100
Sep. 20, 202148.3048.7847.4747.8547.002,141,500
Sep. 17, 202149.0249.3448.7749.1648.292,446,000
Sep. 16, 202149.6449.8849.2449.2548.38888,200
Sep. 15, 202149.2649.7849.2249.7348.851,201,800
Sep. 14, 202149.5249.7648.9249.0148.141,489,500
Sep. 13, 202148.5549.7348.4549.6648.781,561,500
Sep. 10, 202148.5348.6047.9648.1847.321,222,700
Sep. 09, 202148.5648.6148.1248.1847.32989,600
Sep. 08, 202148.3848.9648.2948.6647.801,407,400
Sep. 07, 202148.2048.4748.1848.2847.421,012,500
Sep. 03, 202148.2248.4048.0448.3447.48802,500
Sep. 02, 202147.8748.1847.7048.1747.321,268,200
Sep. 01, 202147.6947.9547.5447.6146.77739,400
Aug. 31, 202147.4047.5746.9847.4846.641,827,000
Aug. 30, 202147.5247.7347.3447.5246.681,398,100
Aug. 27, 202146.7947.5446.7847.3846.541,024,600
Aug. 26, 202146.8747.0146.6046.6545.82938,600
Aug. 25, 202146.9847.2346.6847.0646.22586,500
Aug. 24, 202146.8547.1046.5346.9046.07924,300
Aug. 23, 202146.4646.7646.2246.7345.901,113,100
Aug. 20, 202145.0145.8344.8345.8044.99997,400
Aug. 19, 202146.2846.3145.3445.7244.911,458,500
Aug. 18, 202147.6547.7346.8946.9246.091,021,200
Aug. 17, 202147.9247.9947.2447.6546.801,048,700
Aug. 16, 202147.7648.1347.4848.1047.251,046,800
Aug. 13, 202148.0948.2047.6048.0447.191,170,100
Aug. 12, 202148.8048.9448.0548.1247.271,566,600
Aug. 11, 202148.4348.9248.4348.7747.901,330,300
Aug. 10, 202148.2048.4547.9848.4147.551,390,900
Aug. 09, 202148.6248.6747.9748.0047.151,213,900
Aug. 06, 202148.9048.9748.4448.7947.92677,000
Aug. 05, 202148.8749.0048.5748.7847.91882,200
Aug. 04, 202148.4848.9648.3048.5347.67813,300
Aug. 03, 202148.3048.9348.1248.7847.911,272,400
Aug. 02, 202148.8749.1248.2148.3147.45817,900
Jul. 30, 202149.2149.2748.2548.7347.871,618,100
Jul. 29, 202149.9650.0149.0649.2948.421,139,200
Jul. 28, 202149.0149.5648.6849.3648.481,929,900
Jul. 27, 202148.8349.1948.4648.9548.08743,500
Jul. 26, 202148.4848.9948.3948.8647.991,029,700
Jul. 23, 202148.7848.7948.4248.5447.68638,200
Jul. 22, 202148.5948.8648.3448.5947.73812,300
Jul. 21, 202147.9748.6847.9748.4747.61917,100
Jul. 20, 202146.9947.7246.4647.6246.771,813,200
Jul. 19, 202148.0948.1446.7547.2546.412,076,400
Jul. 16, 202149.3049.5848.8348.8948.021,161,800
Jul. 15, 202149.0049.3248.8249.0648.19912,300
Jul. 14, 202150.1250.1349.1349.2748.40860,000
Jul. 13, 202149.9750.1149.6449.8648.98855,500
Jul. 12, 202150.2050.3949.8850.0949.20981,400
Jul. 09, 202149.6850.3649.6850.2349.34847,900
Jul. 08, 202149.1549.6649.0449.5148.63946,300
Jul. 07, 202149.6550.1249.6549.7648.881,014,800
Jul. 06, 202150.0150.0248.8949.6648.781,188,000
Jul. 02, 202149.9650.2249.4750.0149.12790,000
Jul. 01, 202150.0050.0749.5549.8048.92583,400
Jun. 30, 202149.4149.7749.2149.5248.641,256,200
Jun. 29, 202149.8749.8749.2549.4348.553,632,700
Jun. 29, 20210.87 Dividend
Jun. 28, 202151.1751.1750.3750.4548.705,258,700
Jun. 25, 202151.2151.3450.8951.2449.46863,200
Jun. 24, 202151.2351.3250.8351.1549.381,106,400
Jun. 23, 202151.8051.8051.0151.0149.241,118,500
Jun. 22, 202151.7051.7050.9451.4349.652,240,900
Jun. 21, 202151.7252.0851.5551.7149.922,393,200
Jun. 18, 202152.1752.1951.3751.4149.632,578,300
Jun. 17, 202152.7853.0852.1452.7250.892,555,600
Jun. 16, 202153.2153.6552.8352.8551.021,020,000
Jun. 15, 202152.9053.3652.7553.1551.311,341,600
Jun. 14, 202153.2453.5652.4752.7850.952,355,900
Jun. 11, 202153.0853.3052.9553.2051.351,067,200
Jun. 10, 202153.4853.6053.0053.0751.231,225,900
Jun. 09, 202153.1253.4853.1253.2151.361,304,900
Jun. 08, 202152.9953.1652.6452.9051.072,044,800
Jun. 07, 202152.6153.2452.6153.0051.161,952,800
Jun. 04, 202151.9952.6751.9952.5150.691,185,600
Jun. 03, 202151.6851.8251.3551.7749.971,158,000
Jun. 02, 202151.6851.9251.3551.8150.011,014,000
Jun. 01, 202151.5551.9351.2351.4349.651,580,600
May 28, 202150.9951.3050.9351.0649.291,143,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...