TC Energy Corporation (TRP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 23 Apr 2024 | 35.80 | 36.14 | 35.75 | 36.03 | 35.37 | 4,113,500 |
| 22 Apr 2024 | 35.80 | 36.14 | 35.54 | 35.91 | 35.26 | 3,030,700 |
| 19 Apr 2024 | 35.30 | 36.01 | 35.30 | 35.70 | 35.05 | 7,346,100 |
| 18 Apr 2024 | 35.14 | 35.51 | 34.95 | 35.29 | 34.65 | 4,444,000 |
| 17 Apr 2024 | 35.35 | 35.58 | 34.97 | 35.10 | 34.46 | 3,577,000 |
| 16 Apr 2024 | 35.83 | 35.96 | 35.16 | 35.19 | 34.55 | 5,704,900 |
| 15 Apr 2024 | 36.22 | 36.48 | 35.80 | 36.00 | 35.35 | 7,619,900 |
| 12 Apr 2024 | 36.60 | 36.86 | 36.02 | 36.11 | 35.45 | 4,628,600 |
| 11 Apr 2024 | 37.22 | 37.35 | 36.45 | 36.78 | 36.11 | 5,489,400 |
| 10 Apr 2024 | 38.06 | 38.06 | 37.00 | 37.16 | 36.48 | 4,151,100 |
| 09 Apr 2024 | 38.11 | 38.37 | 37.85 | 38.34 | 37.64 | 2,396,300 |
| 08 Apr 2024 | 38.33 | 38.37 | 37.92 | 38.08 | 37.39 | 4,515,700 |
| 05 Apr 2024 | 38.55 | 38.67 | 38.05 | 38.21 | 37.52 | 2,610,800 |
| 04 Apr 2024 | 39.39 | 39.55 | 38.67 | 38.74 | 38.04 | 2,105,600 |
| 03 Apr 2024 | 40.10 | 40.24 | 39.24 | 39.24 | 38.53 | 4,255,600 |
| 02 Apr 2024 | 40.29 | 40.52 | 39.80 | 39.99 | 39.26 | 3,672,700 |
| 01 Apr 2024 | 40.23 | 40.30 | 39.94 | 40.27 | 39.54 | 9,161,900 |
| 28 Mar 2024 | 39.79 | 40.28 | 39.69 | 40.20 | 39.47 | 1,703,400 |
| 27 Mar 2024 | 39.71 | 39.80 | 38.92 | 39.64 | 38.92 | 9,980,500 |
| 27 Mar 2024 | 0.707 Dividend | |||||
| 26 Mar 2024 | 40.51 | 40.64 | 40.40 | 40.41 | 38.98 | 7,877,000 |
| 25 Mar 2024 | 40.40 | 40.72 | 40.40 | 40.50 | 39.07 | 5,361,200 |
| 22 Mar 2024 | 40.45 | 40.50 | 40.20 | 40.40 | 38.97 | 1,834,900 |
| 21 Mar 2024 | 40.15 | 40.52 | 40.06 | 40.40 | 38.97 | 5,637,200 |
| 20 Mar 2024 | 40.16 | 40.59 | 39.95 | 40.07 | 38.65 | 1,685,000 |
| 19 Mar 2024 | 40.24 | 40.48 | 40.13 | 40.27 | 38.85 | 1,747,800 |
| 18 Mar 2024 | 40.21 | 40.38 | 39.95 | 40.28 | 38.86 | 2,682,300 |
| 15 Mar 2024 | 40.38 | 40.62 | 40.11 | 40.21 | 38.79 | 3,202,700 |
| 14 Mar 2024 | 40.80 | 40.80 | 40.06 | 40.37 | 38.94 | 3,822,300 |
| 13 Mar 2024 | 40.71 | 41.03 | 40.71 | 40.84 | 39.40 | 3,146,800 |
| 12 Mar 2024 | 40.62 | 40.72 | 40.43 | 40.70 | 39.26 | 2,592,200 |
| 11 Mar 2024 | 40.25 | 40.66 | 40.15 | 40.64 | 39.20 | 3,439,000 |
| 08 Mar 2024 | 40.45 | 40.45 | 40.05 | 40.24 | 38.82 | 3,382,600 |
| 07 Mar 2024 | 40.17 | 40.40 | 40.11 | 40.27 | 38.85 | 1,590,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.