New Zealand markets closed

TC Energy Corporation (TRP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
35.29+0.19 (+0.54%)
At close: 04:00PM EDT
35.60 +0.31 (+0.88%)
Pre-market: 05:20AM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202435.1435.5134.9535.2935.294,444,000
17 Apr 202435.3535.5834.9735.1035.103,577,000
16 Apr 202435.8335.9635.1635.1935.195,704,900
15 Apr 202436.2236.4835.8036.0036.007,619,900
12 Apr 202436.6036.8636.0236.1136.114,628,600
11 Apr 202437.2237.3536.4536.7836.785,489,400
10 Apr 202438.0638.0637.0037.1637.164,151,100
09 Apr 202438.1138.3737.8538.3438.342,396,300
08 Apr 202438.3338.3737.9238.0838.084,515,700
05 Apr 202438.5538.6738.0538.2138.212,610,800
04 Apr 202439.3939.5538.6738.7438.742,105,600
03 Apr 202440.1040.2439.2439.2439.244,255,600
02 Apr 202440.2940.5239.8039.9939.993,672,700
01 Apr 202440.2340.3039.9440.2740.279,161,900
28 Mar 202439.7940.2839.6940.2040.201,703,400
27 Mar 202439.7139.8038.9239.6439.649,980,500
27 Mar 20240.707 Dividend
26 Mar 202440.5140.6440.4040.4139.707,877,000
25 Mar 202440.4040.7240.4040.5039.795,361,200
22 Mar 202440.4540.5040.2040.4039.691,834,900
21 Mar 202440.1540.5240.0640.4039.695,637,200
20 Mar 202440.1640.5939.9540.0739.371,685,000
19 Mar 202440.2440.4840.1340.2739.571,747,800
18 Mar 202440.2140.3839.9540.2839.582,682,300
15 Mar 202440.3840.6240.1140.2139.513,202,700
14 Mar 202440.8040.8040.0640.3739.663,822,300
13 Mar 202440.7141.0340.7140.8440.133,146,800
12 Mar 202440.6240.7240.4340.7039.992,592,200
11 Mar 202440.2540.6640.1540.6439.933,439,000
08 Mar 202440.4540.4540.0540.2439.543,382,600
07 Mar 202440.1740.4040.1140.2739.571,590,000
06 Mar 202440.2640.3539.9740.0439.342,025,300
05 Mar 202439.8140.2339.7039.9239.221,368,900
04 Mar 202439.8739.9339.6639.7839.081,709,000
01 Mar 202439.4439.9839.4439.7539.051,339,900
29 Feb 202439.4939.7639.3239.5538.861,815,400
28 Feb 202439.2839.4139.1639.3538.66807,100
27 Feb 202439.5639.7139.2639.4438.751,155,300
26 Feb 202439.7339.8339.1439.2938.602,180,500
23 Feb 202439.8439.9439.5339.7639.061,288,300
22 Feb 202439.8339.9839.6239.8739.174,129,600
21 Feb 202439.7940.1339.6039.8339.132,419,300
20 Feb 202439.4839.9439.4639.6939.002,840,300
16 Feb 202439.2039.5939.0039.5238.833,329,700
15 Feb 202437.7238.6637.5738.6037.921,899,900
14 Feb 202437.8938.0937.4937.5436.881,625,300
13 Feb 202438.1538.2637.2037.5636.902,939,900
12 Feb 202437.6038.4137.5138.3137.641,564,600
09 Feb 202437.5237.7237.3137.5336.871,671,300
08 Feb 202437.6437.7837.3937.4636.803,571,200
07 Feb 202438.1438.2637.6737.7337.072,805,400
06 Feb 202437.9838.2537.8338.0337.362,759,300
05 Feb 202438.8038.8437.8137.9437.283,698,600
02 Feb 202439.5839.6038.7139.0738.391,659,000
01 Feb 202439.5540.0239.4739.8439.142,529,900
31 Jan 202440.0040.1339.3039.4338.741,550,400
30 Jan 202439.5739.9239.3339.8439.141,603,500
29 Jan 202439.2939.6138.9539.6038.911,555,600
26 Jan 202439.0139.3938.9339.3938.70950,600
25 Jan 202438.7138.9138.5438.8938.211,661,400
24 Jan 202439.3039.4738.4038.4237.751,534,700
23 Jan 202438.6839.0938.6538.9938.311,212,300
22 Jan 202438.6938.7938.4938.7438.063,256,100
19 Jan 202438.6438.8038.2838.7938.111,671,100
18 Jan 202438.9639.2738.4538.7538.072,104,100
17 Jan 202439.2139.2938.7138.8838.202,786,700
16 Jan 202439.3239.7339.2739.4838.793,074,100
12 Jan 202439.8539.9439.3439.4738.783,001,900
11 Jan 202439.7539.8238.9739.3738.683,112,700
10 Jan 202439.6439.7639.4739.6438.951,803,500
09 Jan 202440.1840.1839.5339.5438.853,143,100
08 Jan 202439.7540.2939.5940.1839.482,274,600
05 Jan 202439.7540.1539.6939.9239.222,373,400
04 Jan 202439.7139.9639.5439.7239.032,399,400
03 Jan 202439.2639.6439.0739.5138.821,511,400
02 Jan 202439.0039.3338.8739.2838.592,686,900
29 Dec 202339.1539.2038.9139.0938.413,467,700
28 Dec 202339.6539.7939.0539.1638.475,346,800
28 Dec 20230.704 Dividend
27 Dec 202340.3840.6340.2140.4339.035,000,100
26 Dec 202340.1140.4940.0040.3938.99907,700
22 Dec 202339.9440.2939.8839.9738.592,110,000
21 Dec 202339.4839.8139.3339.7538.372,079,300
20 Dec 202339.7539.7539.1639.1737.812,532,600
19 Dec 202339.1439.6539.0839.4238.061,145,600
18 Dec 202339.2039.4738.9338.9937.642,493,900
15 Dec 202338.8739.1638.7038.8537.511,834,100
14 Dec 202339.2139.6939.0139.1137.762,925,200
13 Dec 202338.1238.8337.7338.7937.453,834,400
12 Dec 202338.4738.5637.8738.1236.803,349,200
11 Dec 202337.9538.5137.9338.4837.153,055,600
08 Dec 202338.1838.2537.8038.0136.691,202,800
07 Dec 202338.0838.2537.7838.0636.742,752,100
06 Dec 202338.0638.3837.8637.9136.603,807,000
05 Dec 202338.0338.2737.9237.9236.613,118,500
04 Dec 202337.5738.2437.5638.1336.813,249,000
01 Dec 202337.5238.0437.3337.8436.533,010,500
30 Nov 202337.2837.5537.1837.5236.223,374,300
29 Nov 202337.5037.6337.0437.0835.802,821,100
28 Nov 202336.8337.5036.7537.3236.032,571,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...