Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 202241.0341.4740.2640.2940.291,898,500
Sept 29, 202242.0742.2740.6241.2341.236,595,100
Sept 28, 202242.3243.3341.9843.2243.226,373,200
Sept 28, 20220.656 Dividend
Sept 27, 202242.8643.1841.7642.0041.342,266,200
Sept 26, 202243.2543.6241.9642.2741.612,529,200
Sept 23, 202245.5045.5743.3643.6042.922,647,000
Sept 22, 202246.7447.0246.3246.3345.611,365,900
Sept 21, 202247.4147.5746.5246.6145.881,326,100
Sept 20, 202247.1847.3046.6047.1146.371,140,800
Sept 19, 202246.2947.6346.1947.5946.85931,600
Sept 16, 202247.4147.4246.6546.9946.261,463,600
Sept 15, 202248.4248.4247.5747.7747.021,465,600
Sept 14, 202248.1749.0048.0848.4547.691,269,200
Sept 13, 202248.6649.0347.8648.0647.311,144,700
Sept 12, 202248.9549.5748.8649.3048.531,348,000
Sept 09, 202248.1048.6148.1048.5747.81866,100
Sept 08, 202247.9047.9247.2647.6646.921,183,500
Sept 07, 202246.5647.9746.2647.9647.211,975,300
Sept 06, 202248.2348.3347.0147.0846.341,460,100
Sept 02, 202248.4148.5947.7448.0347.28909,400
Sept 01, 202247.9348.0247.2347.8747.121,718,200
Aug 31, 202248.7848.9348.1648.2047.452,189,200
Aug 30, 202250.9350.9449.4549.5748.801,269,800
Aug 29, 202250.3751.1850.0951.0150.211,363,800
Aug 26, 202251.1251.2150.2750.4249.63984,500
Aug 25, 202251.4151.4150.5351.0050.201,344,700
Aug 24, 202250.7051.2650.6851.2250.421,843,600
Aug 23, 202250.2250.8550.0450.8150.021,392,300
Aug 22, 202249.1749.9249.0549.8749.091,618,300
Aug 19, 202249.6549.8149.1549.4648.692,402,600
Aug 18, 202249.8350.1949.6749.8649.082,475,000
Aug 17, 202250.4050.4449.4849.5848.811,554,100
Aug 16, 202250.3350.7550.0150.5749.781,220,700
Aug 15, 202250.4250.4249.8850.2749.481,553,200
Aug 12, 202250.7351.3250.5451.1550.351,986,300
Aug 11, 202249.7850.8349.7350.6949.901,875,800
Aug 10, 202248.7549.7048.4449.5448.772,201,900
Aug 09, 202249.2949.4548.4348.6847.922,590,100
Aug 08, 202249.0449.5448.8649.1948.423,135,600
Aug 05, 202248.2649.1348.1749.0948.324,682,100
Aug 04, 202251.4051.6450.9051.0250.222,282,200
Aug 03, 202251.3351.7950.9651.7250.911,347,200
Aug 02, 202252.2753.0051.1651.2550.452,721,700
Aug 01, 202252.8852.8852.3752.7551.931,108,600
Jul 29, 202254.3054.3652.8953.3252.491,674,000
Jul 28, 202255.0955.5053.5154.1453.291,734,900
Jul 27, 202255.0355.4254.7355.0754.211,654,900
Jul 26, 202255.0655.3954.7554.8954.031,732,500
Jul 25, 202253.6854.9153.4054.8453.982,101,900
Jul 22, 202252.9653.4052.6753.1652.331,748,100
Jul 21, 202252.0852.8351.9652.8252.001,376,500
Jul 20, 202252.6852.8652.2652.7651.94845,100
Jul 19, 202252.5153.0952.3152.9652.131,553,500
Jul 18, 202251.5052.4351.3952.2051.382,198,600
Jul 15, 202251.1651.4150.7250.9750.171,212,200
Jul 14, 202249.6050.7048.7950.5649.772,279,500
Jul 13, 202249.7751.1749.5850.9150.111,399,300
Jul 12, 202250.9051.1750.0450.1649.381,779,200
Jul 11, 202251.3251.6650.8351.6250.81990,400
Jul 08, 202251.7352.0851.2451.7450.93965,000
Jul 07, 202251.6251.7950.9751.5450.731,454,100
Jul 06, 202251.1651.3149.8050.8850.091,381,600
Jul 05, 202251.8752.0049.6851.3050.502,173,000
Jul 01, 202251.9952.8651.2452.6151.79981,900
Jun 30, 202251.8352.0351.0551.8151.001,337,800
Jun 29, 202253.1053.3452.1052.1951.373,640,400
Jun 29, 20220.699 Dividend
Jun 28, 202253.9354.3853.3053.5752.054,871,700
Jun 27, 202252.1053.3652.0353.0351.522,040,200
Jun 24, 202251.7352.2751.2651.7950.322,211,500
Jun 23, 202251.8152.1550.6851.1549.692,110,600
Jun 22, 202250.7452.0150.3951.4049.942,148,500
Jun 21, 202251.8152.3951.5651.8450.362,079,300
Jun 17, 202250.8851.3048.9150.1148.683,386,500
Jun 16, 202252.5752.5751.2351.3549.891,976,900
Jun 15, 202254.2754.4752.4153.4751.951,921,600
Jun 14, 202255.0255.1653.7454.1752.632,435,200
Jun 13, 202255.8055.9254.3754.9653.401,741,300
Jun 10, 202256.4757.2056.3356.8355.211,065,400
Jun 09, 202258.4558.6357.1757.2455.611,362,100
Jun 08, 202259.1359.3858.2758.7857.11751,800
Jun 07, 202258.1459.0558.1459.0557.371,065,100
Jun 06, 202259.0059.0758.2758.3956.73936,300
Jun 03, 202258.9559.2258.5558.6757.00924,900
Jun 02, 202257.9058.9757.8058.9157.23993,800
Jun 01, 202258.0658.4557.4658.0956.441,206,400
May 31, 202257.9858.3657.6457.8456.191,336,900
May 27, 202257.1057.6356.9157.5055.861,149,900
May 26, 202256.9857.2556.6757.0855.461,204,900
May 25, 202257.6757.7956.7456.8455.221,535,000
May 24, 202257.6157.8056.7157.7656.121,651,600
May 23, 202257.6157.9757.0757.7856.14794,400
May 20, 202257.0957.7456.7357.2555.623,987,400
May 19, 202256.4957.4156.2957.1055.471,688,800
May 18, 202257.1957.5456.6456.9955.371,543,300
May 17, 202256.5857.1756.3357.1755.541,379,800
May 16, 202255.4656.7055.4656.3954.781,683,900
May 13, 202255.0055.6554.8455.4253.841,670,800
May 12, 202253.7354.4253.3054.4252.871,843,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...