New Zealand markets closed

TC Energy Corporation (TRP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
41.83-0.05 (-0.12%)
At close: 04:00PM EST
42.25 +0.42 (+1.00%)
After hours: 07:57PM EST
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Feb 202341.9242.2941.3841.8341.831,522,900
06 Feb 202341.7142.0041.2641.8841.882,142,400
03 Feb 202341.6342.0441.3941.8441.841,711,800
02 Feb 202341.1641.8940.9741.7841.784,230,500
01 Feb 202341.9842.4739.6640.7340.735,715,100
31 Jan 202342.6143.1642.4043.1443.141,314,400
30 Jan 202343.3043.3042.4242.4242.421,327,000
27 Jan 202343.1943.4842.8843.3543.35966,500
26 Jan 202343.2643.3842.5543.1943.191,007,300
25 Jan 202342.7742.8742.0842.8242.821,399,800
24 Jan 202343.5945.1842.5942.9542.951,487,100
23 Jan 202343.6343.7043.1743.5143.511,785,300
20 Jan 202343.0943.4742.5943.4243.421,280,300
19 Jan 202342.6543.3142.4742.9942.991,379,600
18 Jan 202343.2543.3842.7442.7542.751,868,900
17 Jan 202342.8943.2742.8343.0843.081,689,500
13 Jan 202342.0742.9841.8542.7942.791,555,200
12 Jan 202341.9842.4441.8142.2742.271,479,800
11 Jan 202340.9441.6340.8041.5641.561,613,700
10 Jan 202340.8841.0940.4440.7940.79978,400
09 Jan 202340.8341.1440.5540.8940.891,806,900
06 Jan 202339.1540.6039.1340.3440.342,347,200
05 Jan 202339.2839.3938.3538.5338.532,142,100
04 Jan 202338.9939.6338.8539.3739.372,824,900
03 Jan 202339.6939.8338.8239.0139.011,847,300
30 Dec 202239.4540.0039.4039.8639.861,422,700
29 Dec 202239.4239.7639.3339.6539.657,037,300
29 Dec 20220.662 Dividend
28 Dec 202241.2341.3339.8940.0039.347,646,700
27 Dec 202240.6741.1140.5541.0140.331,264,000
23 Dec 202239.8140.9139.8040.7140.041,303,700
22 Dec 202240.3640.3639.1239.6739.011,838,200
21 Dec 202240.2740.5940.0940.4139.742,825,900
20 Dec 202239.7839.9339.5239.7139.052,206,200
19 Dec 202240.5140.5939.4539.7839.121,883,300
16 Dec 202240.5440.7939.7840.3039.632,411,700
15 Dec 202242.0642.1740.9941.3840.701,955,500
14 Dec 202243.1043.2442.2142.3341.631,785,400
13 Dec 202242.9943.3242.8643.2042.491,689,300
12 Dec 202242.3842.5442.0142.4841.782,030,700
09 Dec 202242.5042.8442.2842.3041.601,489,400
08 Dec 202242.8542.8542.2242.6641.952,499,100
07 Dec 202242.4542.9842.3842.5241.821,775,800
06 Dec 202242.3642.7142.2142.5641.862,655,100
05 Dec 202243.3143.6542.4442.4741.772,573,300
02 Dec 202243.3943.5342.6243.2242.503,486,300
01 Dec 202244.7844.8243.7743.7743.052,516,100
30 Nov 202245.1845.3743.9444.4843.744,764,900
29 Nov 202248.6648.6645.0245.1244.375,499,500
28 Nov 202248.5548.9448.3848.4047.601,820,100
25 Nov 202249.0049.5148.9249.2648.44872,800
23 Nov 202248.2748.8948.1248.8148.001,801,100
22 Nov 202247.7948.6347.7948.4947.691,298,700
21 Nov 202247.8247.8246.7247.4246.641,570,600
18 Nov 202247.8548.3447.7147.8447.051,439,800
17 Nov 202248.0248.3747.6248.0347.241,795,300
16 Nov 202247.6548.4747.6548.3747.571,511,000
15 Nov 202247.8048.2147.4147.8147.021,271,800
14 Nov 202248.1048.4447.4047.4146.631,685,000
11 Nov 202247.6948.4347.2948.2547.451,670,500
10 Nov 202246.6247.4646.2947.3646.581,912,700
09 Nov 202245.4146.5845.0545.5744.822,225,500
08 Nov 202244.4345.0544.1344.7744.031,449,900
07 Nov 202244.7644.9644.0844.5043.761,280,700
04 Nov 202244.7945.2344.1844.5643.821,465,400
03 Nov 202243.5044.0343.1343.6942.971,058,400
02 Nov 202243.8445.0043.6444.0343.301,649,400
01 Nov 202244.6944.7343.6943.7643.041,177,100
31 Oct 202243.2544.1743.2543.9243.191,079,200
28 Oct 202244.5444.6043.4343.7843.061,607,200
27 Oct 202243.8744.8443.7444.4043.671,568,800
26 Oct 202243.0043.7442.8943.5042.781,225,100
25 Oct 202242.3442.7842.0042.7842.071,650,900
24 Oct 202243.1643.2242.3442.4541.751,248,800
21 Oct 202242.1143.2541.9443.0742.362,126,900
20 Oct 202242.7343.0441.8641.9741.281,692,300
19 Oct 202242.3142.6342.1342.4641.761,420,500
18 Oct 202242.3342.8141.6842.5041.803,074,500
17 Oct 202241.4342.0840.8241.5540.862,058,300
14 Oct 202241.4141.6840.4440.4639.792,094,000
13 Oct 202239.1141.5539.1141.4440.753,275,300
12 Oct 202239.7540.2239.5839.6639.001,492,500
11 Oct 202240.1940.7239.7540.0639.401,737,000
10 Oct 202241.2941.5640.3140.4139.741,072,700
07 Oct 202240.5641.8640.5641.2040.522,587,700
06 Oct 202242.0542.0540.4240.7040.034,600,500
05 Oct 202243.1343.1341.6942.4941.792,029,700
04 Oct 202242.9143.5142.8343.4542.731,893,400
03 Oct 202241.3142.8541.3142.4141.712,134,100
30 Sept 202241.0341.4740.2640.2939.621,898,500
29 Sept 202242.0742.2740.6241.2340.556,595,100
28 Sept 202242.3243.3341.9843.2242.506,373,200
28 Sept 20220.656 Dividend
27 Sept 202242.8643.1841.7642.0040.662,266,200
26 Sept 202243.2543.6241.9642.2740.922,529,200
23 Sept 202245.5045.5743.3643.6042.212,647,000
22 Sept 202246.7447.0246.3246.3344.851,365,900
21 Sept 202247.4147.5746.5246.6145.121,326,100
20 Sept 202247.1847.3046.6047.1145.611,140,800
19 Sept 202246.2947.6346.1947.5946.07931,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...