TC Energy Corporation (TRP)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

46.49

+0.40

(+0.86%)

As of 02:41PM EDT. Market open.

Time period:

13 Sept 2023 - 13 Sept 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
13 Sept 2024	46.36	46.60	46.13	46.49	46.49	1,482,972
12 Sept 2024	45.94	46.20	45.39	46.09	46.09	4,237,300
11 Sept 2024	45.79	45.95	45.22	45.88	45.88	4,536,300
10 Sept 2024	47.00	47.07	45.36	45.79	45.79	3,168,500
09 Sept 2024	46.79	47.39	46.79	47.07	47.07	4,540,300
06 Sept 2024	46.82	47.24	46.33	46.69	46.69	2,526,100
05 Sept 2024	46.76	47.19	46.63	46.78	46.78	3,129,700
04 Sept 2024	46.12	46.69	46.12	46.55	46.55	2,740,500
03 Sept 2024	45.88	46.35	45.64	46.24	46.24	1,570,000
30 Aug 2024	45.47	46.40	45.47	46.34	46.34	2,154,600
29 Aug 2024	45.51	45.83	45.32	45.75	45.75	1,360,500
28 Aug 2024	45.54	45.73	45.24	45.45	45.45	1,019,600
27 Aug 2024	45.32	45.70	45.32	45.68	45.68	1,135,400
26 Aug 2024	45.46	45.68	45.38	45.44	45.44	1,185,100
23 Aug 2024	44.87	45.18	44.76	45.07	45.07	1,734,800
22 Aug 2024	44.06	44.54	44.06	44.46	44.46	1,827,100
21 Aug 2024	44.55	44.76	43.92	44.15	44.15	2,392,500
20 Aug 2024	44.82	45.01	44.45	44.49	44.49	1,778,300
19 Aug 2024	44.49	44.96	44.44	44.89	44.89	2,084,700
16 Aug 2024	43.83	44.48	43.69	44.40	44.40	2,281,800
15 Aug 2024	43.68	43.86	43.62	43.81	43.81	2,999,400
14 Aug 2024	43.93	44.00	43.59	43.67	43.67	1,865,500
13 Aug 2024	43.59	43.90	43.49	43.89	43.89	3,077,300
12 Aug 2024	43.39	43.86	43.39	43.49	43.49	1,335,000
09 Aug 2024	43.57	43.64	43.11	43.30	43.30	1,897,900
08 Aug 2024	43.13	43.69	43.07	43.49	43.49	2,623,200
07 Aug 2024	43.26	43.71	42.95	43.08	43.08	3,237,000
06 Aug 2024	42.15	43.30	42.09	42.98	42.98	2,682,100
05 Aug 2024	41.15	42.56	41.08	42.22	42.22	2,557,200
02 Aug 2024	42.96	43.08	42.27	42.77	42.77	2,895,500
01 Aug 2024	42.41	43.41	42.34	43.05	43.05	2,997,100
31 Jul 2024	42.09	42.72	42.00	42.41	42.41	2,128,100
30 Jul 2024	41.91	41.97	41.70	41.94	41.94	1,820,800
29 Jul 2024	41.90	42.31	41.76	41.89	41.89	2,289,000
26 Jul 2024	41.59	41.98	41.43	41.97	41.97	2,829,600
25 Jul 2024	41.44	42.04	41.25	41.49	41.49	3,459,000
24 Jul 2024	41.48	41.89	41.26	41.40	41.40	2,563,400
23 Jul 2024	41.63	41.63	41.21	41.40	41.40	2,545,700
22 Jul 2024	41.08	41.69	40.95	41.69	41.69	2,253,100
19 Jul 2024	40.20	41.15	40.15	41.09	41.09	2,996,500
18 Jul 2024	40.09	40.37	39.96	40.32	40.32	2,262,200
17 Jul 2024	39.91	40.45	39.85	40.06	40.06	3,055,900
16 Jul 2024	39.46	39.94	39.33	39.93	39.93	2,847,100
15 Jul 2024	39.16	39.42	38.91	39.17	39.17	2,848,500
12 Jul 2024	39.00	39.19	38.90	39.01	39.01	2,530,400
11 Jul 2024	38.61	39.24	38.46	38.84	38.84	2,735,100
10 Jul 2024	37.52	38.50	37.41	38.46	38.46	2,407,200
09 Jul 2024	37.45	37.59	37.07	37.49	37.49	2,821,200
08 Jul 2024	37.73	37.82	37.40	37.48	37.48	6,257,000
05 Jul 2024	38.30	38.37	37.77	37.87	37.87	5,219,000
03 Jul 2024	37.93	38.60	37.89	38.17	38.17	825,000
02 Jul 2024	37.59	38.17	37.54	37.75	37.75	9,664,000
01 Jul 2024	37.93	38.16	37.52	37.56	37.56	1,759,000
28 Jun 2024	37.80	37.99	37.40	37.90	37.90	3,808,700
28 Jun 2024	0.701 Dividend
27 Jun 2024	38.77	38.77	38.44	38.55	37.85	6,014,700
26 Jun 2024	39.02	39.25	38.40	38.53	37.83	3,254,300
25 Jun 2024	39.01	39.23	38.69	39.20	38.49	1,086,200
24 Jun 2024	38.76	39.40	38.71	39.11	38.40	5,830,900
21 Jun 2024	38.17	38.58	38.03	38.49	37.79	2,280,000
20 Jun 2024	38.06	38.32	37.85	38.16	37.47	2,096,600
18 Jun 2024	38.27	38.55	38.07	38.11	37.42	1,484,600
17 Jun 2024	38.65	38.65	38.19	38.20	37.51	2,057,300
14 Jun 2024	38.70	38.86	38.29	38.75	38.05	1,394,200
13 Jun 2024	39.06	39.20	38.84	38.94	38.23	2,572,600
12 Jun 2024	39.34	39.52	38.92	39.09	38.38	3,149,500
11 Jun 2024	38.85	38.92	38.51	38.70	38.00	2,614,100
10 Jun 2024	39.40	39.47	38.88	39.05	38.34	2,670,900
07 Jun 2024	39.88	40.02	39.36	39.37	38.65	3,551,400
06 Jun 2024	39.76	40.25	39.67	40.14	39.41	5,558,300
05 Jun 2024	38.76	39.93	38.67	39.80	39.08	4,196,100
04 Jun 2024	38.30	38.70	37.97	38.61	37.91	4,955,700
03 Jun 2024	38.45	38.55	37.93	38.38	37.68	3,585,400
31 May 2024	37.98	38.59	37.90	38.56	37.86	2,178,400
30 May 2024	37.68	38.08	37.68	37.88	37.19	4,864,000
29 May 2024	38.03	38.04	37.50	37.59	36.91	4,794,700
28 May 2024	38.49	38.55	38.11	38.31	37.61	1,468,200
24 May 2024	38.25	38.55	38.25	38.39	37.69	1,157,600
23 May 2024	38.94	39.00	38.06	38.12	37.43	2,155,600
22 May 2024	38.97	39.09	38.61	38.83	38.12	1,790,200
21 May 2024	39.00	39.31	38.83	39.16	38.45	1,978,100
20 May 2024	38.91	39.10	38.73	39.06	38.35	1,128,600
17 May 2024	39.13	39.20	38.84	38.91	38.20	1,791,500
16 May 2024	39.02	39.22	38.79	39.12	38.41	1,585,200
15 May 2024	38.91	39.10	38.71	38.95	38.24	1,462,200
14 May 2024	38.91	38.95	38.31	38.72	38.02	2,324,100
13 May 2024	38.85	38.85	38.27	38.63	37.93	2,078,700
10 May 2024	38.42	38.72	38.41	38.63	37.93	2,654,500
09 May 2024	37.98	38.21	37.87	38.20	37.51	2,903,800
08 May 2024	37.29	37.91	37.25	37.87	37.18	2,940,800
07 May 2024	37.79	37.87	37.45	37.50	36.82	2,478,500
06 May 2024	37.66	37.98	37.46	37.62	36.94	2,849,800
03 May 2024	37.44	37.94	37.05	37.62	36.94	3,893,000
02 May 2024	35.89	36.56	35.89	36.41	35.75	4,048,800
01 May 2024	35.86	36.07	35.53	35.73	35.08	4,994,900
30 Apr 2024	35.83	35.90	35.38	35.85	35.20	4,828,600
29 Apr 2024	36.32	36.32	35.88	35.99	35.34	2,586,600
26 Apr 2024	36.09	36.28	35.94	36.10	35.44	2,934,700
25 Apr 2024	35.68	36.30	35.48	36.09	35.43	3,580,900
24 Apr 2024	36.00	36.08	35.56	35.91	35.26	2,474,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,832.55+12.27(+0.10%)

NZD/USD0.6161-0.0022(-0.36%)

NZD/EUR0.5558-0.0023(-0.41%)

ALL ORDS8,323.50+30.40(+0.37%)

ASX 2008,099.90+24.20(+0.30%)

OIL68.66-0.31(-0.45%)

TC Energy Corporation (TRP)

NZX 50
12,832.55
+12.27(+0.10%)

NZD/USD
0.6161
-0.0022(-0.36%)

NZD/EUR
0.5558
-0.0023(-0.41%)

ALL ORDS
8,323.50
+30.40(+0.37%)

ASX 200
8,099.90
+24.20(+0.30%)

OIL
68.66
-0.31(-0.45%)