New Zealand markets close in 4 hours 7 minutes

TC Energy Corporation (TRP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
50.23+0.86 (+1.74%)
At close: 04:00PM EST
50.23 0.00 (0.00%)
After hours: 05:55PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Jan 202249.3550.6048.6850.2350.232,336,604
24 Jan 202249.3549.9248.2849.3749.372,969,900
21 Jan 202250.7150.8849.9450.0950.093,243,800
20 Jan 202250.8351.4950.7351.0051.001,783,800
19 Jan 202250.6450.9449.7650.9150.911,577,500
18 Jan 202250.3150.6249.8350.5250.521,446,000
14 Jan 202250.1750.3649.4050.0250.022,332,900
13 Jan 202250.8951.3850.7250.9050.902,582,100
12 Jan 202250.2450.7550.0850.7050.703,610,600
11 Jan 202249.3250.1548.9849.9949.993,277,000
10 Jan 202248.8549.2548.3349.2349.232,707,000
07 Jan 202247.6948.8747.5248.8148.812,533,100
06 Jan 202246.9847.7146.7147.6647.661,931,600
05 Jan 202247.2148.1346.8646.8846.881,849,000
04 Jan 202247.0247.3746.7447.0247.021,516,500
03 Jan 202246.6147.2046.4447.0247.02948,600
31 Dec 202146.1446.6446.1446.5446.541,150,100
30 Dec 202146.4946.7146.0346.2146.213,646,800
30 Dec 20210.68 Dividend
29 Dec 202147.4147.5446.6847.2146.533,744,100
28 Dec 202147.6447.7747.3347.4546.77543,100
27 Dec 202147.1747.5946.8147.5746.88534,000
23 Dec 202147.0047.5546.9347.1046.421,321,700
22 Dec 202146.0846.7445.9246.6746.001,462,200
21 Dec 202145.7546.2645.7446.0545.391,472,500
20 Dec 202145.0345.6144.7745.5244.861,305,900
17 Dec 202145.2345.9845.2345.5444.881,576,400
16 Dec 202145.8446.3145.7545.8445.182,530,700
15 Dec 202145.4345.6345.0945.4744.821,198,100
14 Dec 202145.7945.8545.4845.6645.002,004,500
13 Dec 202145.3145.9245.3145.7645.101,618,400
10 Dec 202146.0146.0145.3745.6244.961,019,400
09 Dec 202146.3846.4445.6245.6444.981,511,900
08 Dec 202147.3347.3346.5546.5745.901,444,500
07 Dec 202146.5847.3646.5447.1546.472,477,400
06 Dec 202146.4646.4845.9446.1745.502,269,000
03 Dec 202146.3446.5945.7946.0145.351,493,400
02 Dec 202145.5846.3145.4446.0045.341,848,000
01 Dec 202147.4247.6845.5245.5544.892,758,700
30 Nov 202147.4447.4646.5846.9146.232,211,800
29 Nov 202148.4148.5547.6247.8747.181,419,200
26 Nov 202147.5648.2747.1348.1447.451,203,300
24 Nov 202148.4648.7948.0848.6847.98977,400
23 Nov 202147.8848.6047.8148.5647.861,282,200
22 Nov 202147.4047.9147.2347.7647.071,173,400
19 Nov 202147.8848.0347.2347.6346.941,881,500
18 Nov 202148.3248.5647.9048.1747.481,212,200
17 Nov 202148.5049.0348.2448.4247.721,512,500
16 Nov 202149.5249.6948.6448.7948.092,798,600
15 Nov 202149.7349.8349.2449.5648.851,250,100
12 Nov 202149.3349.7649.1949.6548.931,010,400
11 Nov 202150.0750.0849.3849.5448.832,220,700
10 Nov 202150.6050.8949.8350.0649.341,635,900
09 Nov 202150.7451.0950.2850.5149.781,221,100
08 Nov 202151.4451.4450.2450.6149.882,819,000
05 Nov 202153.6453.6851.4251.4550.713,325,800
04 Nov 202154.0654.2653.1953.5152.741,520,100
03 Nov 202153.8254.0653.6753.9553.17853,100
02 Nov 202154.3854.3853.8254.2253.441,073,700
01 Nov 202154.4654.7154.1054.5053.722,040,000
29 Oct 202154.4654.4653.7954.1053.32966,600
28 Oct 202154.3354.7553.9054.6853.891,322,000
27 Oct 202154.2654.8654.2054.4653.681,064,700
26 Oct 202154.9654.9954.4454.4553.67721,700
25 Oct 202155.2355.2354.4054.7853.991,383,100
22 Oct 202154.7655.0654.4355.0054.212,095,400
21 Oct 202155.0055.3454.2554.5953.802,538,000
20 Oct 202154.4155.2054.2555.1554.361,642,700
19 Oct 202153.8554.5753.7554.4453.661,406,800
18 Oct 202153.6953.9653.4553.6852.911,578,700
15 Oct 202152.7253.7152.7053.6852.911,530,000
14 Oct 202151.9952.6051.9152.5651.801,308,700
13 Oct 202151.1251.5950.9751.5950.851,250,000
12 Oct 202149.8451.4349.8451.2550.512,164,300
11 Oct 202150.2350.3749.8749.9049.18742,200
08 Oct 202149.4049.9249.1449.8149.091,600,400
07 Oct 202148.6849.2848.6749.1648.45970,700
06 Oct 202148.3048.6647.7348.5847.88988,400
05 Oct 202149.4449.4748.6248.7848.081,227,300
04 Oct 202148.8049.6448.7349.1648.451,064,200
01 Oct 202148.5148.9247.8848.6547.951,068,300
30 Sep 202148.2848.6948.0348.0947.401,474,600
29 Sep 202148.3448.5048.0448.1347.444,130,700
28 Sep 202150.4550.4949.0149.0248.312,799,200
28 Sep 20210.689 Dividend
27 Sep 202150.0050.7149.9350.4349.025,891,000
24 Sep 202149.0949.7249.0549.6748.291,769,100
23 Sep 202148.6749.3748.5949.2347.861,227,800
22 Sep 202148.6049.0048.3848.3947.041,123,000
21 Sep 202148.1648.8248.0248.1646.821,434,100
20 Sep 202148.3048.7847.4747.8546.522,141,500
17 Sep 202149.0249.3448.7749.1647.792,446,000
16 Sep 202149.6449.8849.2449.2547.88888,200
15 Sep 202149.2649.7849.2249.7348.341,201,800
14 Sep 202149.5249.7648.9249.0147.641,489,500
13 Sep 202148.5549.7348.4549.6648.281,561,500
10 Sep 202148.5348.6047.9648.1846.841,222,700
09 Sep 202148.5648.6148.1248.1846.84989,600
08 Sep 202148.3848.9648.2948.6647.301,407,400
07 Sep 202148.2048.4748.1848.2846.931,012,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...